COIN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2021 | -10.24 |
| 2021 | -13.54 |
| 2021 | -2.19 |
| 2021 | -13.26 |
| 2021 | -3.01 |
| 2021 | -10.26 |
| 2021 | 4.07 |
| 2021 | -4.08 |
| 2021 | -2.61 |
| 2021 | -0.86 |
| 2021 | 0.63 |
| 2021 | 5.75 |
| 2021 | 4.48 |
| 2021 | -11.41 |
| 2021 | 3.69 |
| 2021 | -1.46 |
| 2021 | 8.84 |
| 2021 | -2.46 |
| 2021 |
In the last 52 weeks, COIN increased in 21 and decreased in 31. The average return for this period was +0.21%, while the median return was -1.49%. Maximum gain was +27.53% on 2025-05-16 and maximum loss was -20.25% on 2025-08-01.
Total : 52 Weeks
In the last 52 weeks, COIN increased in 21 and decreased in 31. The average return for this period was +0.21%, while the median return was -1.49%. Maximum gain was +27.53% on 2025-05-16 and maximum loss was -20.25% on 2025-08-01.
In the last 52 weeks, COIN increased in 21 and decreased in 31. The average return for this period was +0.21%, while the median return was -1.49%. Maximum gain was +27.53% on 2025-05-16 and maximum loss was -20.25% on 2025-08-01.
| 2025-12-26 | 251.7 | 236.9 | -5.9% |
| 2025-12-19 | 268.0 | 245.1 | -8.5% |
| 2025-12-12 | 272.8 | 267.5 | -2.0% |
| 2025-12-05 | 260.5 | 269.7 | +3.5% |
| 2025-11-28 | 244.7 | 272.8 | +11.5% |
| 2025-11-21 | 274.9 | 240.4 | -12.6% |
| 2025-11-14 | 323.0 | 284.0 | -12.1% |
| 2025-11-07 | 340.9 | 309.1 | -9.3% |
| 2025-10-31 | 362.8 | 343.8 | -5.2% |
| 2025-10-24 | 342.2 | 354.5 | +3.6% |
| 2025-10-17 | 363.2 | 336.0 | -7.5% |
| 2025-10-10 | 390.3 | 357.0 | -8.5% |
| 2025-10-03 | 318.0 | 380.0 | +19.5% |
| 2025-09-26 | 333.4 | 312.6 | -6.3% |
| 2025-09-19 | 322.9 | 342.5 | +6.1% |
| 2025-09-12 | 301.9 | 323.0 | +7.0% |
| 2025-09-05 | 300.0 | 299.1 | -0.3% |
| 2025-08-29 | 312.2 | 304.5 | -2.4% |
| 2025-08-22 | 311.5 | 319.9 | +2.7% |
| 2025-08-15 | 322.1 | 317.6 | -1.4% |
| 2025-08-08 | 319.5 | 310.5 | -2.8% |
| 2025-08-01 | 394.6 | 314.7 | -20.3% |
| 2025-07-25 | 425.6 | 391.7 | -8.0% |
| 2025-07-18 | 392.5 | 419.8 | +7.0% |
| 2025-07-11 | 354.2 | 387.1 | +9.3% |
| 2025-07-03 | 359.2 | 355.8 | -1.0% |
| 2025-06-27 | 302.1 | 353.4 | +17.0% |
| 2025-06-20 | 247.8 | 308.4 | +24.5% |
| 2025-06-13 | 255.7 | 242.7 | -5.1% |
| 2025-06-06 | 247.5 | 251.3 | +1.5% |
| -2.99 |
| 2021 | -1.73 |
| 2021 | 8.62 |
| 2021 | -10.35 |
| 2021 | -0.54 |
| 2021 | -1.12 |
| 2021 | -0.31 |
| 2021 | 7.19 |
| 2021 | 12.44 |
| 2021 | 9.1 |
| 2021 | 4.13 |
| 2021 | 3.78 |
| 2021 | -1.87 |
| 2021 | -3.64 |
| 2021 | -9.04 |
| 2021 | -14.92 |
| 2021 | 1.04 |
| 2021 | -3.49 |
| 2021 | 13.35 |
| 2021 | -6.62 |
| 2022 | -9.34 |
| 2022 | 2.5 |
| 2022 | -15.36 |
| 2022 | 2.54 |
| 2022 | 9.32 |
| 2022 | -2.1 |
| 2022 | -2.23 |
| 2022 | -2.23 |
| 2022 | -3.91 |
| 2022 | -4.86 |
| 2022 | 16.22 |
| 2022 | 2.7 |
| 2022 | -3.28 |
| 2022 | -14.09 |
| 2022 | -5.93 |
| 2022 | -9.58 |
| 2022 | -13.31 |
| 2022 | -8.25 |
| 2022 | -29.3 |
| 2022 | -2.81 |
| 2022 | 14.92 |
| 2022 | -16.64 |
| 2022 | -17.03 |
| 2022 | 10.91 |
| 2022 | 15.7 |
| 2022 | -17.66 |
| 2022 | 25.26 |
| 2022 | -6.52 |
| 2022 | 24.88 |
| 2022 | -8.66 |
| 2022 | 52.07 |
| 2022 | -7.51 |
| 2022 | -16.89 |
| 2022 | -5.88 |
| 2022 | -0.38 |
| 2022 | 23.35 |
| 2022 | -10.41 |
| 2022 | -13.91 |
| 2022 | 2.4 |
| 2022 | 3.16 |
| 2022 | -5.9 |
| 2022 | -0.15 |
| 2022 | 6.93 |
| 2022 | -18.72 |
| 2022 | -4.23 |
| 2022 | -18.74 |
| 2022 | 1.56 |
| 2022 | 10.09 |
| 2022 | -16.13 |
| 2022 | -8.45 |
| 2022 | -1.33 |
| 2022 | 2.58 |
| 2023 | -8.85 |
| 2023 | 42.03 |
| 2023 | 3.47 |
| 2023 | 11.58 |
| 2023 | 24.36 |
| 2023 | -21.99 |
| 2023 | 17.44 |
| 2023 | -7.71 |
| 2023 | 7.62 |
| 2023 | -17.28 |
| 2023 | 37.05 |
| 2023 | -11.63 |
| 2023 | 0.55 |
| 2023 | -6.92 |
| 2023 | 13.92 |
| 2023 | -12.04 |
| 2023 | -8.77 |
| 2023 | 9.54 |
| 2023 | 2.58 |
| 2023 | -2.77 |
| 2023 | 0.05 |
| 2023 | 7.4 |
| 2023 | -15.94 |
| 2023 | 5.83 |
| 2023 | 9.96 |
| 2023 | 17.1 |
| 2023 | 7.54 |
| 2023 | 33.17 |
| 2023 | -3.59 |
| 2023 | -4.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 156.07 | 161.19 | 154.01 | 157.37 | — |
| 2026-07-10 | 166.41 | 167.98 | 158.67 | 159.07 | — |
| 2026-07-09 | 156.01 | 161.06 | 154.78 | 158.44 | — |
| 2026-07-08 | 159.77 | 161.59 | 156.2 | 159.36 | — |
| 2026-07-07 | 166.8 | 170.1 | 161.69 | 163.51 | — |
| 2026-07-06 | 161.37 | 171.67 | 160.1 | 168.87 | — |
| 2026-07-02 | 165.45 | 173.07 | 163.22 | 165.48 | — |
| 2026-07-01 | 147.13 | 164.54 | 146.3 | 159.24 | — |
| 2026-06-30 | 148.15 | 148.7 | 142.36 | 146.19 | — |
| 2026-06-29 | 151.1 | 152.38 | 145.35 | 151.65 | — |
| 2026-06-26 | 139.38 | 149.85 | 139.18 | 149.06 | — |
| 2026-06-25 | 150.86 | 152.19 | 141.48 | 142.52 | — |
| 2026-06-24 | 158.28 | 158.41 | 148.28 | 150.11 | — |
| 2026-06-23 | 156.66 | 164.16 | 156.66 | 158.18 | — |
| 2026-06-22 | 164.95 | 176.48 | 163.05 | 164.84 | — |
| 2026-06-18 | 167.75 | 169.76 | 160.54 | 163.26 | — |
| 2026-06-17 | 166.84 | 174.09 | 164.67 | 164.91 | — |
| 2026-06-16 | 169.3 | 173.8 | 166.88 | 169.27 | — |
| 2026-06-15 | 169.92 | 174.44 | 168.63 | 169.62 | — |
| 2026-06-12 | 160.43 | 165.49 | 155.42 | 159.78 | — |
| 2026-06-11 | 154.38 | 161.74 | 152.38 | 160.43 | — |
| 2026-06-10 | 152.94 | 161.71 | 152.19 | 153.97 | — |
| 2026-06-09 | 157.06 | 164.98 | 149.9 | 155.5 | — |
| 2026-06-05 | 158.66 | 158.66 | 147.88 | 152.4 | — |
| 2026-06-04 | 164.39 | 166.49 | 161.89 | 164.13 | — |
| 2026-06-03 | 171.54 | 172 | 162.75 | 163.22 | — |
| 2026-06-02 | 176.94 | 178.51 | 171.68 | 173.99 | — |
| 2026-06-01 | 179.14 | 186.6 | 176.18 | 182.61 | — |
| 2026-05-29 | 180.28 | 191.81 | 178.85 | 189.03 | — |
| 2026-05-28 | 170.49 | 182.65 | 169.17 | 182.25 | — |
| 2026-05-27 | 176.31 | 179.85 | 173.71 | 173.78 | — |
| 2026-05-22 | 194.02 | 195.59 | 184.6 | 184.99 | — |
| 2026-05-21 | 189.81 | 195.7 | 187.67 | 193.56 | — |
| 2026-05-20 | 193.75 | 196.62 | 189.73 | 191.29 | — |
| 2026-05-19 | 188.38 | 195.53 | 185.53 | 193.45 | — |
| 2026-05-18 | 190.48 | 194.2 | 184.15 | 189.44 | — |
| 2026-05-15 | 205.76 | 206 | 192.3 | 195.43 | — |
| 2026-05-14 | 201.25 | 222.35 | 195.1 | 212.01 | — |
| 2026-05-13 | 203.78 | 204.11 | 197.5 | 201.8 | — |
| 2026-05-12 | 211.9 | 218.46 | 200.25 | 207.64 | — |
| 2026-05-11 | 200 | 217.85 | 192.81 | 216.6 | — |
| 2026-05-08 | 185.84 | 201.37 | 182.8 | 201.16 | — |
| 2026-05-07 | 196.24 | 198.15 | 190.32 | 192.96 | — |
| 2026-05-06 | 195.75 | 198.5 | 193.25 | 197.96 | — |
| 2026-05-05 | 207.87 | 208 | 194.4 | 197.75 | — |
| 2026-05-04 | 199.21 | 206.71 | 197.85 | 202.99 | — |
| 2026-05-01 | 192 | 194.51 | 189.87 | 191.25 | — |
| 2026-04-30 | 181.6 | 189.56 | 179.91 | 187.77 | — |
| 2026-04-29 | 187.27 | 187.27 | 177.62 | 181.73 | — |
| 2026-04-28 | 190.2 | 195.94 | 188.75 | 194.1 | — |
| 2026-04-27 | 199.22 | 204.49 | 195.25 | 196.68 | — |
| 2026-04-24 | 202.09 | 202.53 | 196.55 | 199.77 | — |
| 2026-04-23 | 201.82 | 205.73 | 193.91 | 197.93 | — |
| 2026-04-22 | 204.18 | 211.96 | 202.34 | 206.24 | — |
| 2026-04-21 | 211.03 | 211.09 | 194.6 | 195.95 | — |
| 2026-04-20 | 200.9 | 212.3 | 200.02 | 211.63 | — |
| 2026-04-17 | 205.16 | 216.05 | 202.96 | 206.33 | — |
| 2026-04-16 | 197.59 | 200.58 | 188.5 | 199.82 | — |
| 2026-04-15 | 185.65 | 196.46 | 183.52 | 195.9 | — |
| 2026-04-14 | 180.27 | 187.14 | 180.05 | 184.41 | — |
| 2026-04-13 | 164.95 | 175.01 | 164.33 | 174.53 | — |
| 2026-04-10 | 169 | 170.48 | 163.13 | 167.85 | — |
| 2026-04-09 | 175.7 | 177.13 | 166.4 | 169.02 | — |
| 2026-04-08 | 188.1 | 189.57 | 172.96 | 175.09 | — |
| 2026-04-07 | 172.12 | 175.26 | 166.05 | 175.18 | — |
| 2026-04-06 | 174.97 | 177.9 | 173.49 | 174.79 | — |
| 2026-04-02 | 167.43 | 173.03 | 163.56 | 171.46 | — |
| 2026-04-01 | 179 | 179.3 | 171.72 | 172.99 | — |
| 2026-03-31 | 163.45 | 175.84 | 162.18 | 174.61 | — |
| 2026-03-30 | 164.5 | 166.5 | 158.46 | 160.79 | — |
| 2026-03-27 | 168.05 | 168.74 | 159.83 | 161.14 | — |
| 2026-03-26 | 177 | 179.74 | 171.93 | 173.38 | — |
| 2026-03-25 | 184.58 | 190.71 | 180.06 | 181.1 | — |
| 2026-03-24 | 199.1 | 201.76 | 177.6 | 181.04 | — |
| 2026-03-23 | 198.6 | 203.95 | 196.11 | 200.62 | — |
| 2026-03-20 | 202.6 | 203.3 | 194.8 | 197.5 | — |
| 2026-03-19 | 195.16 | 205.5 | 191.87 | 202.91 | — |
| 2026-03-18 | 206.49 | 209 | 201.14 | 202.29 | — |
| 2026-03-17 | 202.27 | 213.46 | 202.13 | 210.23 | — |
| 2026-03-16 | 201.83 | 206.44 | 198.62 | 203.32 | — |
| 2026-03-13 | 203.76 | 207.13 | 193.84 | 195.53 | — |
| 2026-03-12 | 196.13 | 198 | 192.46 | 193.23 | — |
| 2026-03-11 | 197.51 | 203.1 | 192.52 | 198.63 | — |
| 2026-03-10 | 204.43 | 206.01 | 194.75 | 196.52 | — |
| 2026-03-09 | 198 | 203.49 | 192.63 | 199.79 | — |
| 2026-03-06 | 197.76 | 202.74 | 194.66 | 197.22 | — |
| 2026-03-05 | 205.75 | 213.5 | 201.5 | 205.71 | — |
| 2026-03-04 | 195.91 | 212.07 | 195.4 | 208.93 | — |
| 2026-03-03 | 177.18 | 186.3 | 172.05 | 182.36 | — |
| 2026-03-02 | 172.5 | 186.35 | 172.22 | 185.24 | — |
| 2026-02-27 | 175.35 | 179.06 | 171.81 | 175.85 | — |
| 2026-02-26 | 181.44 | 186.39 | 176.75 | 181.06 | — |
| 2026-02-25 | 171.78 | 185.82 | 169.75 | 183.94 | — |
| 2026-02-25 | 171.78 | 185.82 | 169.75 | 183.94 | — |
| 2026-02-25 | 171.78 | 185.82 | 169.75 | 183.94 | — |
| 2026-02-24 | 155.84 | 162.28 | 152.7 | 162.03 | — |
| 2026-02-23 | 166.16 | 168.1 | 158.66 | 160.24 | — |
| 2026-02-20 | 164.88 | 175.55 | 164.12 | 171.35 | — |
| 2026-02-19 | 162.42 | 167.58 | 161.12 | 165.94 | — |
| 2026-02-18 | 165.4 | 173.88 | 163.15 | 164.05 | — |
| 2026-02-17 | 162.48 | 170.54 | 158.4 | 166.02 | — |
| 2026-02-13 | 153.7 | 167.65 | 146.16 | 164.32 | — |
| 2026-02-12 | 153.1 | 153.2 | 139.36 | 141.09 | — |
| 2026-02-11 | 157.7 | 158.1 | 148.85 | 153.2 | — |
| 2026-02-10 | 162.56 | 167.92 | 161.86 | 162.51 | — |
| 2026-02-09 | 160.1 | 167.57 | 159.01 | 167.25 | — |
| 2026-02-06 | 154.56 | 165.52 | 151.57 | 165.12 | — |
| 2026-02-05 | 160.43 | 165 | 145.16 | 146.12 | — |
| 2026-02-04 | 176.11 | 176.75 | 164.42 | 168.62 | — |
| 2026-02-03 | 188.68 | 188.68 | 174.05 | 179.66 | — |
| 2026-02-02 | 189.81 | 190.94 | 185.08 | 187.86 | — |
| 2026-01-30 | 198.7 | 198.96 | 190.96 | 194.74 | — |
| 2026-01-29 | 206.82 | 207 | 194.21 | 199.18 | — |
| 2026-01-28 | 213.28 | 214.39 | 206.8 | 209.43 | — |
| 2026-01-27 | 213.48 | 213.56 | 207.77 | 210.83 | — |
| 2026-01-26 | 212.18 | 215.64 | 210.89 | 213.48 | — |
| 2026-01-23 | 222.75 | 222.75 | 215.72 | 216.95 | — |
| 2026-01-22 | 228.53 | 230.75 | 223.02 | 223.14 | — |
| 2026-01-21 | 228.76 | 231.45 | 222.4 | 226.93 | — |
| 2026-01-20 | 232.64 | 234.9 | 225.96 | 227.73 | — |