COIN Stock Prices

Data as of Nov 9, 2026

Last

136.10

Change

+1.34

Open

131.36

Previous

134.76

High

139.75

Low

131.12

Bid

-

Ask

-

Volume

6,293,290

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

77.4%

Hist Vol

71.6%

Opt Volume

83,402

Open Int

1,050,883

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	131.36	139.75	131.12	136.10	+1.34	6,293,290	83,402	0.774	0.716
Nov 6, 2026	136.55	139.28	131.55	134.76	-2.06	7,463,699	212,781	0.732	0.718
Nov 5, 2026	149.03	151.58	133.51	136.82	-14.68	12,376,536	141,297	0.771	0.722
Nov 4, 2026	142.00	153.33	141.88	151.50	+6.05	9,001,088	115,737	0.666	0.716
Nov 3, 2026	138.32	150.51	137.89	145.45	+7.62	10,548,365	146,618	0.733	0.718
Nov 2, 2026	140.49	143.77	135.47	137.83	-3.68	10,491,421	94,650	0.909	0.717
Oct 30, 2026	148.23	148.50	136.90	141.51	-19.08	20,701,423	354,660	0.822	0.718
Oct 29, 2026	157.62	163.60	157.61	160.59	-1.73	7,570,740	83,480	0.781	0.710
Oct 28, 2026	156.64	162.46	156.64	162.32	+1.23	5,685,460	60,624	0.708	0.710
Oct 27, 2026	160.33	161.87	157.75	161.09	+1.49	5,632,989	51,163	0.744	0.710
Oct 26, 2026	159.64	162.47	155.31	159.60	-4.85	6,075,060	69,504	0.919	0.710
Oct 23, 2026	168.00	169.84	163.33	164.45	-4.64	6,510,728	165,065	0.811	0.716
Oct 22, 2026	170.45	173.64	166.74	169.09	-7.99	6,530,042	149,369	0.792	0.716
Oct 21, 2026	175.00	180.60	172.04	177.08	+6.23	6,669,407	82,726	0.748	0.716
Oct 20, 2026	166.06	176.30	165.90	170.85	+2.40	6,434,300	74,355	0.725	0.715
Oct 19, 2026	175.58	176.26	167.49	168.45	-4.71	7,191,669	69,511	0.700	0.716
Oct 16, 2026	181.04	183.40	168.86	173.16	-10.65	8,683,268	255,068	0.675	0.716
Oct 15, 2026	167.89	185.49	165.80	183.81	+10.92	8,816,261	177,578	0.684	0.713
Oct 14, 2026	178.72	182.39	171.41	172.89	-8.90	6,911,522	85,554	0.662	0.712
Oct 13, 2026	179.57	183.00	178.66	181.79	+1.40	4,704,952	54,571	0.635	0.711
Oct 12, 2026	179.45	184.23	176.81	180.39	+1.00	9,070,609	63,795	0.615	0.711
Oct 9, 2026	174.82	183.61	171.66	179.39	+7.39	12,271,268	265,850	0.568	0.716
Oct 8, 2026	175.03	179.06	171.81	172.00	-6.45	10,944,553	154,059	0.561	0.714
Oct 7, 2026	180.23	181.20	177.00	178.45	-7.29	7,064,260	109,396	0.573	0.714
Oct 6, 2026	188.51	192.80	184.83	185.74	-2.48	5,526,610	79,768	0.599	0.714
Oct 5, 2026	186.91	191.78	184.12	188.22	+5.22	7,506,353	117,733	0.623	0.714
Oct 2, 2026	194.64	200.35	180.81	183.00	+0.00	12,677,807	275,933	0.550	0.713
Oct 1, 2026	186.01	192.30	185.88	189.29	+2.88	5,796,522	139,643	0.612	0.716
Sep 30, 2026	195.50	198.66	184.29	186.41	-3.61	8,290,330	104,720	0.607	0.717
Sep 29, 2026	197.53	197.63	188.15	190.02	-1.77	5,739,847	62,457	0.630	0.716
Sep 28, 2026	196.09	198.78	191.11	191.79	-3.32	6,626,070	68,161	0.674	0.720
Sep 25, 2026	199.16	199.75	192.58	195.11	-4.10	6,151,458	214,405	0.614	0.720
Sep 24, 2026	196.77	202.78	193.69	199.21	+1.08	7,317,718	118,098	0.646	0.721
Sep 23, 2026	198.00	204.50	195.64	198.13	-2.94	7,111,775	86,414	0.644	0.721
Sep 22, 2026	199.40	203.00	197.20	201.07	+0.02	7,216,802	123,362	0.671	0.722
Sep 21, 2026	205.19	208.33	200.66	201.05	+6.80	14,334,239	189,925	0.739	0.722
Sep 18, 2026	178.16	196.21	177.67	194.25	+20.28	21,690,257	617,303	0.630	0.722
Sep 17, 2026	169.80	174.15	165.73	173.97	+9.46	9,926,146	154,388	0.615	0.716
Sep 16, 2026	172.50	173.97	161.21	164.51	-7.60	13,689,086	178,389	0.650	0.714
Sep 15, 2026	183.62	184.14	168.07	172.11	-19.34	18,548,033	293,654	0.676	0.713
Sep 14, 2026	180.81	193.22	180.29	191.45	+16.19	12,955,255	187,367	0.884	0.705
Sep 11, 2026	174.05	182.08	172.80	175.26	+2.98	6,605,072	177,927	0.635	0.699
Sep 10, 2026	170.84	174.46	170.39	172.28	-2.44	4,789,778	123,709	0.693	0.699
Sep 9, 2026	184.55	184.80	174.61	174.72	-4.22	5,922,114	128,430	0.717	0.699
Sep 8, 2026	180.68	182.25	178.33	178.94	+0.00	5,987,177	66,279	0.690	0.701
Sep 4, 2026	184.97	189.00	182.89	184.64	-8.06	8,029,770	185,229	0.609	0.700
Sep 3, 2026	181.44	195.85	181.00	192.70	+17.74	13,642,889	223,904	0.666	0.699
Sep 2, 2026	174.30	178.72	172.03	174.96	-1.86	5,185,223	105,990	0.619	0.692
Sep 1, 2026	181.45	183.99	175.00	176.82	-11.30	8,351,376	119,707	0.633	0.692
Aug 31, 2026	178.51	189.95	176.73	188.12	+9.48	10,336,160	125,443	0.720	0.691
Aug 28, 2026	186.03	189.10	176.06	178.64	-12.08	9,939,350	245,784	0.598	0.689
Aug 27, 2026	186.33	193.81	180.11	190.72	+8.94	9,093,344	212,600	0.654	0.686
Aug 26, 2026	181.65	185.47	179.43	181.78	-5.38	6,196,577	89,165	0.661	0.684
Aug 25, 2026	176.00	189.27	174.73	187.16	+7.68	10,472,299	139,873	0.677	0.683
Aug 24, 2026	188.75	191.84	178.52	179.48	-7.01	13,025,692	146,680	0.751	0.683
Aug 21, 2026	180.06	191.36	179.20	186.49	+14.14	22,429,692	475,786	0.724	0.685
Aug 20, 2026	172.75	174.77	166.11	172.35	+12.15	17,404,569	329,563	0.730	0.680
Aug 19, 2026	147.50	165.74	147.50	160.20	+13.97	16,457,556	319,228	0.689	0.676
Aug 18, 2026	148.00	150.73	146.02	146.23	-4.32	6,705,146	101,179	0.626	0.672
Aug 17, 2026	148.36	152.20	147.25	150.55	+2.08	5,714,015	81,769	0.660	0.672
Aug 14, 2026	151.42	152.58	147.86	148.47	-5.43	7,246,338	184,732	0.569	0.672
Aug 13, 2026	149.04	154.41	146.94	153.90	+4.86	7,397,009	181,814	0.627	0.671
Aug 12, 2026	150.10	151.50	147.50	149.04	+0.46	5,635,746	61,484	0.603	0.670
Aug 11, 2026	149.84	152.95	146.32	148.58	-0.10	6,252,192	79,047	0.636	0.670
Aug 10, 2026	153.35	153.61	147.90	148.68	-4.92	6,017,868	99,177	0.686	0.671

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.