We use analytics to improve your experience. Cookie policy
NasdaqGS · FINANCIAL SERVICES · Historical Data
Daily COIN OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+0.05%
First close → last close
Range high
$444.65
Range low
$139.36
Realised vol (annualised)
72%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +0.05% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $206.71 | $197.85 | $202.99 | — |
| 2026-05-01 | $194.51 | $189.86 | $191.25 | — |
| 2026-04-30 | $189.56 | $179.89 | $187.77 | — |
| 2026-04-29 | $187.27 | $177.62 | $181.73 | — |
| 2026-04-28 | $195.94 | $188.75 | $194.10 | — |
| 2026-04-27 | $204.49 | $195.25 | $196.68 | — |
| 2026-04-24 | $202.54 | $196.53 | $199.77 | — |
| 2026-04-23 | $205.78 | $193.91 | $197.93 | — |
| 2026-04-22 | $211.97 | $202.34 | $206.24 | — |
| 2026-04-21 | $211.23 | $194.60 | $195.95 | — |
| 2026-04-20 | $212.30 | $200.02 | $211.63 | — |
| 2026-04-17 | $216.05 | $202.95 | $206.33 | — |
| 2026-04-16 | $200.58 | $188.50 | $199.83 | — |
| 2026-04-15 | $196.46 | $183.52 | $195.90 | — |
| 2026-04-14 | $187.14 | $180.00 | $184.41 | — |
| 2026-04-13 | $175.01 | $164.33 | $174.53 | — |
| 2026-04-10 | $170.48 | $163.13 | $167.85 | — |
| 2026-04-09 | $177.14 | $166.40 | $169.02 | — |
| 2026-04-08 | $189.57 | $172.96 | $175.09 | — |
| 2026-04-07 | $175.26 | $166.05 | $175.18 | — |
| 2026-04-06 | $177.90 | $173.47 | $174.79 | — |
| 2026-04-02 | $173.03 | $163.56 | $171.46 | — |
| 2026-04-01 | $179.30 | $171.72 | $172.99 | — |
| 2026-03-31 | $175.84 | $162.18 | $174.61 | — |
| 2026-03-30 | $166.50 | $158.46 | $160.79 | — |
| 2026-03-27 | $168.74 | $159.83 | $161.14 | — |
| 2026-03-26 | $179.75 | $171.93 | $173.38 | — |
| 2026-03-25 | $190.71 | $180.06 | $181.10 | — |
| 2026-03-24 | $201.76 | $177.60 | $181.04 | — |
| 2026-03-23 | $203.95 | $196.11 | $200.62 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The COIN Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the COIN chart with the MAX timeframe.
TECHi shows 1 year of daily COIN bars by default; the underlying provider feed reaches back to Coinbase Global, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
