Coinbase Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.02	39.02	37.71	38.98	-	-1.71%	60,938
Apr 27, 2026	39.57	40.59	38.81	39.66	39.66	0.28%	317,113
Apr 24, 2026	41.40	41.40	39.49	39.55	39.55	-4.47%	53,741
Apr 23, 2026	40.05	41.40	38.75	41.40	41.40	-0.19%	208,490
Apr 22, 2026	40.75	42.00	40.30	41.48	41.48	-0.81%	383,646
Apr 20, 2026	40.01	42.21	39.91	41.82	41.82	2.42%	448,392
Apr 17, 2026	40.31	42.90	40.31	40.83	40.83	2.74%	212,946
Apr 16, 2026	39.49	40.05	37.81	39.74	39.74	0.61%	127,339
Apr 15, 2026	37.15	39.50	36.78	39.50	39.50	7.08%	125,835
Apr 14, 2026	35.66	37.33	35.62	36.89	36.89	6.25%	55,589
Apr 13, 2026	33.32	35.17	33.10	34.72	34.72	2.60%	187,207
Apr 10, 2026	34.76	34.76	32.80	33.84	33.84	-2.14%	313,665
Apr 9, 2026	35.95	36.06	33.91	34.58	34.58	-3.41%	117,570
Apr 8, 2026	37.50	38.36	35.50	35.80	35.80	-0.64%	285,251
Apr 7, 2026	36.15	36.15	34.30	36.03	36.03	-0.55%	88,534
Apr 6, 2026	36.40	36.63	35.79	36.23	36.23	2.72%	251,756
Apr 2, 2026	35.69	35.69	33.86	35.27	35.27	-1.23%	168,673
Apr 1, 2026	36.51	37.00	35.67	35.71	35.71	-1.46%	47,934
Mar 31, 2026	34.18	36.41	33.90	36.24	36.24	8.34%	151,615
Mar 30, 2026	34.15	34.86	33.37	33.45	33.45	-1.04%	53,612
Mar 27, 2026	35.23	35.46	33.45	33.80	33.80	-6.76%	123,485
Mar 26, 2026	37.40	37.51	36.11	36.25	36.25	-3.62%	29,025
Mar 25, 2026	38.61	39.96	37.58	37.61	37.61	-1.36%	292,698
Mar 24, 2026	42.56	42.56	37.50	38.13	38.13	-9.49%	347,721
Mar 23, 2026	41.94	42.73	41.14	42.13	42.13	1.71%	48,751
Mar 20, 2026	42.74	42.89	41.42	41.42	41.42	-3.09%	92,743
Mar 19, 2026	41.28	42.80	40.58	42.74	42.74	0.28%	61,400
Mar 18, 2026	42.80	43.47	41.90	42.62	42.62	-2.18%	445,996
Mar 17, 2026	42.09	44.20	42.08	43.57	43.57	1.44%	182,137
Mar 16, 2026	42.80	43.50	41.87	42.95	42.95	2.85%	277,785
Mar 13, 2026	42.49	43.00	41.18	41.76	41.76	3.01%	131,774
Mar 12, 2026	40.55	41.20	40.24	40.54	40.54	-0.27%	32,182
Mar 11, 2026	40.55	41.88	39.77	40.65	40.65	-0.12%	279,482
Mar 10, 2026	41.11	42.55	40.27	40.70	40.70	-3.07%	407,095
Mar 9, 2026	41.79	42.49	40.34	41.99	41.99	-1.18%	273,266
Mar 6, 2026	43.04	43.04	41.00	42.49	42.49	-3.43%	72,878
Mar 5, 2026	42.73	44.64	42.48	44.00	44.00	2.85%	108,254
Mar 4, 2026	40.50	44.19	40.50	42.78	42.78	11.23%	324,908
Mar 3, 2026	37.72	39.20	36.68	38.46	38.46	-0.67%	635,699
Mar 2, 2026	35.65	38.90	35.35	38.72	38.72	4.68%	646,884
Feb 27, 2026	36.45	36.99	35.39	36.99	36.99	-0.48%	38,960
Feb 26, 2026	37.61	38.16	36.50	37.17	37.17	-1.17%	106,092
Feb 25, 2026	34.50	38.03	34.50	37.61	37.61	12.91%	451,237
Feb 24, 2026	32.77	33.40	31.77	33.31	33.31	0.94%	140,181
Feb 23, 2026	34.82	35.00	32.83	33.00	33.00	-7.51%	85,980
Feb 20, 2026	34.90	36.32	34.30	35.68	35.68	2.82%	623,292
Feb 19, 2026	34.97	35.00	33.75	34.70	34.70	1.28%	33,871
Feb 18, 2026	35.50	35.99	34.24	34.26	34.26	-0.49%	26,450
Feb 13, 2026	31.00	35.00	30.81	34.43	34.43	14.84%	251,320
Feb 12, 2026	31.85	31.89	29.03	29.98	29.98	-6.28%	102,795
Feb 11, 2026	32.97	33.16	30.90	31.99	31.99	-8.81%	156,125
Feb 10, 2026	34.00	35.08	33.73	35.08	35.08	0.23%	43,947
Feb 9, 2026	33.85	35.00	33.22	35.00	35.00	2.91%	79,251
Feb 6, 2026	32.28	34.55	32.00	34.01	34.01	8.38%	508,442
Feb 5, 2026	33.88	34.60	30.76	31.38	31.38	-13.36%	194,089
Feb 4, 2026	37.56	37.56	34.61	36.22	36.22	-3.59%	128,048
Feb 3, 2026	39.57	39.71	36.53	37.57	37.57	-5.05%	114,116
Feb 2, 2026	39.99	40.16	38.99	39.57	39.57	-3.49%	113,653
Jan 30, 2026	41.00	41.48	40.26	41.00	41.00	-0.92%	53,033
Jan 29, 2026	43.04	43.27	40.50	41.38	41.38	-3.79%	68,611
Jan 28, 2026	44.07	44.43	43.01	43.01	43.01	-1.58%	123,688
Jan 27, 2026	45.30	45.30	43.50	43.70	43.70	-3.53%	110,926
Jan 26, 2026	46.26	46.26	44.60	45.30	45.30	-1.09%	63,949
Jan 23, 2026	47.01	47.48	45.70	45.80	45.80	-3.46%	82,192
Jan 22, 2026	48.71	49.00	47.39	47.44	47.44	-1.86%	71,771
Jan 21, 2026	48.65	49.29	47.45	48.34	48.34	-0.66%	174,269
Jan 20, 2026	49.88	50.48	48.66	48.66	48.66	-3.34%	113,984
Jan 19, 2026	51.00	51.18	49.80	50.34	50.34	-2.25%	15,006
Jan 16, 2026	51.92	52.22	51.00	51.50	51.50	-2.63%	76,575
Jan 15, 2026	54.50	54.77	51.05	52.89	52.89	-3.85%	74,961
Jan 14, 2026	53.55	56.50	53.55	55.01	55.01	1.07%	71,064
Jan 13, 2026	52.01	54.94	52.01	54.43	54.43	2.72%	94,125
Jan 12, 2026	51.55	53.15	51.20	52.99	52.99	2.42%	29,978
Jan 9, 2026	53.07	53.25	50.98	51.74	51.74	-2.01%	42,595
Jan 8, 2026	52.71	53.99	52.39	52.80	52.80	0.19%	27,469
Jan 7, 2026	53.99	54.14	51.98	52.70	52.70	-2.39%	32,029
Jan 6, 2026	55.35	55.50	52.89	53.99	53.99	-0.02%	260,507
Jan 5, 2026	53.75	55.98	53.40	54.00	54.00	4.05%	62,369
Jan 2, 2026	50.76	51.90	49.16	51.90	51.90	1.67%	45,642
Dec 30, 2025	51.97	51.99	50.96	51.05	51.05	-2.11%	25,062
Dec 29, 2025	52.34	53.50	52.03	52.15	52.15	0.46%	21,579
Dec 26, 2025	53.57	53.64	51.65	51.91	51.91	-2.19%	98,617
Dec 23, 2025	55.00	55.00	52.97	53.07	53.07	-4.38%	34,663
Dec 22, 2025	55.51	56.50	55.08	55.50	55.50	2.76%	47,474
Dec 19, 2025	54.46	54.55	53.12	54.01	54.01	2.54%	26,888
Dec 18, 2025	54.65	56.57	52.67	52.67	52.67	-2.26%	141,827
Dec 17, 2025	55.70	57.00	53.77	53.89	53.89	-1.95%	24,902
Dec 16, 2025	54.50	56.16	54.50	54.96	54.96	2.33%	21,334
Dec 15, 2025	58.00	58.49	53.50	53.71	53.71	-7.24%	93,625
Dec 12, 2025	58.49	59.90	57.00	57.90	57.90	-0.86%	18,330
Dec 11, 2025	59.50	59.50	56.47	58.40	58.40	-3.26%	163,918
Dec 10, 2025	60.00	61.03	59.33	60.37	60.37	0.03%	35,626
Dec 9, 2025	59.89	61.72	58.43	60.35	60.35	1.79%	74,482
Dec 8, 2025	59.50	59.96	58.56	59.29	59.29	0.41%	45,952
Dec 5, 2025	58.06	59.33	56.60	59.05	59.05	2.55%	54,764
Dec 4, 2025	58.97	59.18	57.55	57.58	57.58	-1.82%	63,910
Dec 3, 2025	57.68	58.89	56.33	58.65	58.65	4.73%	160,002
Dec 2, 2025	56.49	58.03	56.00	56.00	56.00	0.76%	158,140
Dec 1, 2025	57.32	57.32	53.97	55.58	55.58	-5.35%	125,673
Nov 28, 2025	57.95	59.69	57.75	58.72	58.72	2.62%	43,973