Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
269.73
-4.32 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
269.68
-0.05 (-0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.43 | 274.05 | 265.01 | 269.73 | 269.73 | -1.58% | 7,081,309 |
| Dec 4, 2025 | 273.60 | 284.24 | 271.26 | 274.05 | 274.05 | -1.04% | 6,414,672 |
| Dec 3, 2025 | 268.00 | 277.59 | 264.13 | 276.92 | 276.92 | 5.19% | 9,221,575 |
| Dec 2, 2025 | 267.68 | 272.55 | 263.21 | 263.26 | 263.26 | 1.32% | 8,877,924 |
| Dec 1, 2025 | 260.53 | 265.90 | 252.20 | 259.84 | 259.84 | -4.76% | 11,920,190 |
| Nov 28, 2025 | 274.01 | 279.87 | 269.29 | 272.82 | 272.82 | 2.96% | 8,842,931 |
| Nov 26, 2025 | 256.20 | 266.62 | 253.84 | 264.97 | 264.97 | 4.27% | 9,892,834 |
| Nov 25, 2025 | 247.76 | 254.37 | 240.74 | 254.12 | 254.12 | -0.72% | 8,525,315 |
| Nov 24, 2025 | 244.68 | 257.95 | 243.01 | 255.97 | 255.97 | 6.47% | 10,005,785 |
| Nov 21, 2025 | 243.92 | 246.13 | 231.17 | 240.41 | 240.41 | 0.94% | 12,396,471 |
| Nov 20, 2025 | 259.98 | 263.63 | 236.00 | 238.16 | 238.16 | -7.44% | 15,524,200 |
| Nov 19, 2025 | 261.87 | 262.82 | 247.02 | 257.29 | 257.29 | -1.72% | 13,287,276 |
| Nov 18, 2025 | 261.75 | 271.00 | 261.00 | 261.79 | 261.79 | -0.82% | 10,854,478 |
| Nov 17, 2025 | 274.92 | 277.83 | 258.22 | 263.95 | 263.95 | -7.06% | 15,822,422 |
| Nov 14, 2025 | 269.52 | 292.76 | 268.16 | 284.00 | 284.00 | 0.30% | 11,784,788 |
| Nov 13, 2025 | 301.66 | 303.96 | 279.83 | 283.14 | 283.14 | -6.86% | 11,109,537 |
| Nov 12, 2025 | 309.23 | 311.50 | 301.46 | 304.00 | 304.00 | - | 6,967,628 |
| Nov 11, 2025 | 312.20 | 317.09 | 303.59 | 304.01 | 304.01 | -4.38% | 7,095,194 |
| Nov 10, 2025 | 323.02 | 324.80 | 311.66 | 317.93 | 317.93 | 2.84% | 8,949,778 |
| Nov 7, 2025 | 290.20 | 310.93 | 283.65 | 309.14 | 309.14 | 4.72% | 11,984,207 |
| Nov 6, 2025 | 316.50 | 316.60 | 294.72 | 295.22 | 295.22 | -7.54% | 12,191,181 |
| Nov 5, 2025 | 315.89 | 324.14 | 310.84 | 319.30 | 319.30 | 3.90% | 8,215,486 |
| Nov 4, 2025 | 319.00 | 325.45 | 306.85 | 307.32 | 307.32 | -6.99% | 12,420,251 |
| Nov 3, 2025 | 340.87 | 342.80 | 325.88 | 330.42 | 330.42 | -3.89% | 9,341,726 |
| Oct 31, 2025 | 336.00 | 361.40 | 334.43 | 343.78 | 343.78 | 4.65% | 13,757,301 |
| Oct 30, 2025 | 343.47 | 344.22 | 328.21 | 328.51 | 328.51 | -5.77% | 8,947,687 |
| Oct 29, 2025 | 357.43 | 360.00 | 345.21 | 348.61 | 348.61 | -1.86% | 7,560,500 |
| Oct 28, 2025 | 363.23 | 368.13 | 354.07 | 355.22 | 355.22 | -1.72% | 6,527,799 |
| Oct 27, 2025 | 362.82 | 373.25 | 357.30 | 361.43 | 361.43 | 1.97% | 9,688,335 |
| Oct 24, 2025 | 335.00 | 356.88 | 333.00 | 354.46 | 354.46 | 9.82% | 13,893,113 |
| Oct 23, 2025 | 323.00 | 328.39 | 318.50 | 322.76 | 322.76 | 0.76% | 5,866,792 |
| Oct 22, 2025 | 333.88 | 334.72 | 310.48 | 320.33 | 320.33 | -5.40% | 12,737,834 |
| Oct 21, 2025 | 342.28 | 344.79 | 335.50 | 338.62 | 338.62 | -1.50% | 6,030,873 |
| Oct 20, 2025 | 342.21 | 354.06 | 338.75 | 343.78 | 343.78 | 2.31% | 7,544,064 |
| Oct 17, 2025 | 319.41 | 336.30 | 317.77 | 336.02 | 336.02 | 1.75% | 9,571,073 |
| Oct 16, 2025 | 338.49 | 342.70 | 328.71 | 330.25 | 330.25 | -1.80% | 7,611,886 |
| Oct 15, 2025 | 345.81 | 347.83 | 333.10 | 336.30 | 336.30 | -1.54% | 7,947,302 |
| Oct 14, 2025 | 340.85 | 353.50 | 334.77 | 341.55 | 341.55 | -4.33% | 9,446,049 |
| Oct 13, 2025 | 363.20 | 364.90 | 341.84 | 356.99 | 356.99 | -0.01% | 10,318,439 |
| Oct 10, 2025 | 387.66 | 402.16 | 351.63 | 357.01 | 357.01 | -7.75% | 17,223,613 |
| Oct 9, 2025 | 384.26 | 392.16 | 381.80 | 387.00 | 387.00 | -0.07% | 6,849,024 |
| Oct 8, 2025 | 378.62 | 390.49 | 375.64 | 387.27 | 387.27 | 3.06% | 7,122,777 |
| Oct 7, 2025 | 386.84 | 388.00 | 363.01 | 375.78 | 375.78 | -2.67% | 9,146,307 |
| Oct 6, 2025 | 390.33 | 392.85 | 380.50 | 386.07 | 386.07 | 1.59% | 8,692,960 |
| Oct 3, 2025 | 373.35 | 383.50 | 370.03 | 380.02 | 380.02 | 2.14% | 13,648,176 |
| Oct 2, 2025 | 354.76 | 376.13 | 353.40 | 372.07 | 372.07 | 7.48% | 15,750,411 |
| Oct 1, 2025 | 343.26 | 349.87 | 340.50 | 346.17 | 346.17 | 2.57% | 8,843,877 |
| Sep 30, 2025 | 330.00 | 338.10 | 329.66 | 337.49 | 337.49 | 1.05% | 6,674,692 |
| Sep 29, 2025 | 318.01 | 334.38 | 316.35 | 333.99 | 333.99 | 6.85% | 12,066,051 |
| Sep 26, 2025 | 308.58 | 314.24 | 303.40 | 312.59 | 312.59 | 1.92% | 6,714,775 |
| Sep 25, 2025 | 314.33 | 317.99 | 304.36 | 306.69 | 306.69 | -4.69% | 8,865,274 |
| Sep 24, 2025 | 323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 0.53% | 4,869,807 |
| Sep 23, 2025 | 333.38 | 335.68 | 317.70 | 320.07 | 320.07 | -3.58% | 8,245,911 |
| Sep 22, 2025 | 333.44 | 336.20 | 328.19 | 331.95 | 331.95 | -3.07% | 8,720,685 |
| Sep 19, 2025 | 342.76 | 349.70 | 337.66 | 342.46 | 342.46 | -0.20% | 13,272,061 |
| Sep 18, 2025 | 325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 7.04% | 17,324,499 |
| Sep 17, 2025 | 325.96 | 328.49 | 311.30 | 320.56 | 320.56 | -2.24% | 8,921,227 |
| Sep 16, 2025 | 332.25 | 333.60 | 321.30 | 327.91 | 327.91 | 0.27% | 7,434,920 |
| Sep 15, 2025 | 322.87 | 328.44 | 320.97 | 327.02 | 327.02 | 1.23% | 6,896,855 |
| Sep 12, 2025 | 328.03 | 329.49 | 319.80 | 323.04 | 323.04 | -0.28% | 6,929,358 |
| Sep 11, 2025 | 319.00 | 326.00 | 315.53 | 323.95 | 323.95 | 2.73% | 7,702,730 |
| Sep 10, 2025 | 321.40 | 328.67 | 312.53 | 315.34 | 315.34 | -1.08% | 8,664,815 |
| Sep 9, 2025 | 303.77 | 319.39 | 303.60 | 318.78 | 318.78 | 5.49% | 10,361,311 |
| Sep 8, 2025 | 301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 1.05% | 8,824,124 |
| Sep 5, 2025 | 313.85 | 315.74 | 292.56 | 299.07 | 299.07 | -2.52% | 11,366,974 |
| Sep 4, 2025 | 301.96 | 307.77 | 300.01 | 306.80 | 306.80 | 1.49% | 6,211,763 |
| Sep 3, 2025 | 305.01 | 308.37 | 301.15 | 302.31 | 302.31 | -0.41% | 5,220,799 |
| Sep 2, 2025 | 299.97 | 310.41 | 295.40 | 303.56 | 303.56 | -0.32% | 6,814,856 |
| Aug 29, 2025 | 306.19 | 308.22 | 301.50 | 304.54 | 304.54 | -1.27% | 6,611,440 |
| Aug 28, 2025 | 312.56 | 315.95 | 306.00 | 308.47 | 308.47 | -0.16% | 6,292,468 |
| Aug 27, 2025 | 307.21 | 312.41 | 306.69 | 308.97 | 308.97 | 0.16% | 5,746,292 |
| Aug 26, 2025 | 304.00 | 309.20 | 300.37 | 308.48 | 308.48 | 0.81% | 7,745,448 |
| Aug 25, 2025 | 312.18 | 315.59 | 305.10 | 306.00 | 306.00 | -4.33% | 8,473,899 |
| Aug 22, 2025 | 300.59 | 322.26 | 297.19 | 319.85 | 319.85 | 6.52% | 13,029,182 |
| Aug 21, 2025 | 301.42 | 305.00 | 297.80 | 300.28 | 300.28 | -1.35% | 5,743,375 |
| Aug 20, 2025 | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 0.77% | 8,570,325 |
| Aug 19, 2025 | 320.69 | 322.59 | 301.45 | 302.07 | 302.07 | -5.82% | 10,327,734 |
| Aug 18, 2025 | 311.48 | 324.29 | 307.11 | 320.73 | 320.73 | 1.00% | 8,798,755 |
| Aug 15, 2025 | 322.85 | 323.40 | 314.56 | 317.55 | 317.55 | -2.26% | 7,881,210 |
| Aug 14, 2025 | 320.49 | 327.45 | 316.80 | 324.89 | 324.89 | -0.65% | 9,403,598 |
| Aug 13, 2025 | 328.21 | 345.39 | 321.53 | 327.01 | 327.01 | 1.36% | 15,399,789 |
| Aug 12, 2025 | 329.35 | 329.86 | 314.16 | 322.62 | 322.62 | 0.94% | 9,985,842 |
| Aug 11, 2025 | 322.10 | 333.66 | 318.80 | 319.62 | 319.62 | 2.92% | 14,664,369 |
| Aug 8, 2025 | 311.44 | 313.70 | 301.23 | 310.54 | 310.54 | -0.08% | 9,253,803 |
| Aug 7, 2025 | 311.23 | 317.94 | 306.98 | 310.79 | 310.79 | 2.37% | 13,857,155 |
| Aug 6, 2025 | 297.55 | 304.77 | 293.31 | 303.58 | 303.58 | 1.88% | 15,982,739 |
| Aug 5, 2025 | 307.11 | 312.85 | 297.20 | 297.99 | 297.99 | -6.34% | 16,863,874 |
| Aug 4, 2025 | 319.54 | 324.00 | 311.00 | 318.17 | 318.17 | 1.11% | 12,106,371 |
| Aug 1, 2025 | 335.14 | 337.58 | 310.55 | 314.69 | 314.69 | -16.70% | 31,342,212 |
| Jul 31, 2025 | 382.89 | 387.14 | 376.83 | 377.76 | 377.76 | 0.07% | 12,371,232 |
| Jul 30, 2025 | 382.95 | 386.58 | 372.71 | 377.48 | 377.48 | 1.63% | 11,099,969 |
| Jul 29, 2025 | 383.59 | 384.78 | 365.74 | 371.44 | 371.44 | -2.12% | 9,334,666 |
| Jul 28, 2025 | 394.62 | 395.39 | 375.26 | 379.49 | 379.49 | -3.11% | 11,270,400 |
| Jul 25, 2025 | 391.90 | 397.48 | 386.39 | 391.66 | 391.66 | -1.27% | 8,643,321 |
| Jul 24, 2025 | 404.25 | 405.31 | 392.00 | 396.70 | 396.70 | -0.28% | 7,904,563 |
| Jul 23, 2025 | 399.99 | 400.72 | 387.12 | 397.81 | 397.81 | -1.64% | 12,433,159 |
| Jul 22, 2025 | 419.10 | 420.98 | 394.37 | 404.44 | 404.44 | -2.22% | 14,554,940 |
| Jul 21, 2025 | 425.55 | 436.38 | 413.44 | 413.63 | 413.63 | -1.47% | 17,018,145 |
| Jul 18, 2025 | 419.82 | 444.65 | 406.50 | 419.78 | 419.78 | 2.20% | 28,063,197 |
| Jul 17, 2025 | 399.70 | 415.96 | 394.28 | 410.75 | 410.75 | 3.15% | 16,840,535 |