Skip to main content
Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
194.10
-2.58 (-1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
192.04
-2.06 (-1.06%)
Pre-market: Apr 29, 2026, 5:33 AM EDT

Coinbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026190.20195.94188.75194.10194.10-1.31%6,176,039
Apr 27, 2026199.10204.49195.25196.68196.68-1.55%7,832,238
Apr 24, 2026202.08202.54196.53199.77199.770.93%5,799,055
Apr 23, 2026202.28205.78193.91197.93197.93-4.03%8,778,450
Apr 22, 2026204.18211.97202.34206.24206.245.25%12,096,785
Apr 21, 2026211.20211.23194.60195.95195.95-7.41%15,121,135
Apr 20, 2026201.04212.30200.02211.63211.632.57%9,967,459
Apr 17, 2026205.20216.05202.95206.33206.333.26%15,670,382
Apr 16, 2026197.50200.58188.50199.83199.832.00%11,235,814
Apr 15, 2026185.66196.46183.52195.90195.906.23%11,817,374
Apr 14, 2026180.03187.14180.00184.41184.415.66%10,884,800
Apr 13, 2026164.83175.01164.33174.53174.533.98%7,481,089
Apr 10, 2026169.36170.48163.13167.85167.85-0.69%7,922,422
Apr 9, 2026175.83177.14166.40169.02169.02-3.47%10,754,897
Apr 8, 2026187.89189.57172.96175.09175.09-0.05%9,802,388
Apr 7, 2026172.12175.26166.05175.18175.180.22%7,653,121
Apr 6, 2026175.10177.90173.47174.79174.791.94%7,125,194
Apr 2, 2026167.63173.03163.56171.46171.46-0.88%8,869,330
Apr 1, 2026179.00179.30171.72172.99172.99-0.93%8,828,648
Mar 31, 2026163.80175.84162.18174.61174.618.60%12,665,144
Mar 30, 2026164.53166.50158.46160.79160.79-0.22%11,775,156
Mar 27, 2026168.05168.74159.83161.14161.14-7.06%12,289,893
Mar 26, 2026177.00179.75171.93173.38173.38-4.26%9,402,566
Mar 25, 2026184.58190.71180.06181.10181.100.03%10,432,478
Mar 24, 2026199.10201.76177.60181.04181.04-9.76%20,892,682
Mar 23, 2026198.60203.95196.11200.62200.621.58%12,466,491
Mar 20, 2026202.50203.30194.79197.50197.50-2.67%13,305,144
Mar 19, 2026195.34205.50191.87202.91202.910.31%9,272,978
Mar 18, 2026206.77209.00201.14202.29202.29-3.78%12,602,195
Mar 17, 2026202.27213.47202.13210.23210.233.40%11,947,951
Mar 16, 2026201.81206.44198.62203.32203.323.98%13,054,009
Mar 13, 2026203.76207.13193.84195.53195.531.19%12,137,120
Mar 12, 2026196.13198.00192.46193.23193.23-2.72%7,967,132
Mar 11, 2026197.51203.10192.52198.63198.631.07%9,531,734
Mar 10, 2026204.43206.01194.75196.52196.52-1.64%10,846,081
Mar 9, 2026198.00203.49192.63199.79199.791.30%12,064,578
Mar 6, 2026197.76202.74194.66197.22197.22-4.13%11,504,888
Mar 5, 2026205.75213.50201.50205.71205.71-1.54%15,036,590
Mar 4, 2026195.91212.07195.40208.93208.9314.57%27,200,266
Mar 3, 2026177.18186.30172.05182.36182.36-1.55%12,828,757
Mar 2, 2026172.50186.35172.22185.24185.245.34%12,306,820
Feb 27, 2026175.35179.06171.81175.85175.85-2.88%11,427,866
Feb 26, 2026181.44186.39176.75181.06181.06-1.57%12,746,623
Feb 25, 2026171.78185.82169.75183.94183.9413.52%23,793,923
Feb 24, 2026155.84162.28152.70162.03162.031.12%10,442,922
Feb 23, 2026166.16168.10158.66160.24160.24-6.48%12,685,504
Feb 20, 2026164.88175.55164.12171.35171.353.26%13,692,187
Feb 19, 2026162.42167.58161.12165.94165.941.15%8,001,662
Feb 18, 2026165.40173.88163.15164.05164.05-1.19%13,792,220
Feb 17, 2026162.48170.54158.40166.02166.021.03%16,770,648
Feb 13, 2026153.70167.65146.16164.32164.3216.46%32,410,122
Feb 12, 2026153.10153.20139.36141.09141.09-7.90%19,986,069
Feb 11, 2026157.70158.10148.85153.20153.20-5.73%13,923,803
Feb 10, 2026162.56167.92161.86162.51162.51-2.83%8,835,243
Feb 9, 2026160.10167.57159.01167.25167.251.29%10,618,457
Feb 6, 2026154.56165.52151.57165.12165.1213.00%19,776,132
Feb 5, 2026160.43165.00145.16146.12146.12-13.34%29,610,518
Feb 4, 2026176.11176.75164.42168.62168.62-6.14%16,627,614
Feb 3, 2026188.68188.68174.05179.66179.66-4.36%12,610,294
Feb 2, 2026189.81190.94185.08187.86187.86-3.53%12,288,663
Jan 30, 2026198.70198.96190.96194.74194.74-2.23%9,635,409
Jan 29, 2026206.82207.00194.21199.18199.18-4.89%14,604,282
Jan 28, 2026213.28214.39206.80209.43209.43-0.66%9,046,574
Jan 27, 2026213.48213.56207.77210.83210.83-1.24%7,465,529
Jan 26, 2026212.18215.64210.89213.48213.48-1.60%7,077,472
Jan 23, 2026222.75222.75215.72216.95216.95-2.77%12,975,056
Jan 22, 2026228.53230.75223.02223.14223.14-1.67%7,088,821
Jan 21, 2026228.76231.45222.40226.93226.93-0.35%8,476,486
Jan 20, 2026232.64234.90225.96227.73227.73-5.57%9,757,893
Jan 16, 2026239.49243.19236.14241.15241.150.78%7,622,434
Jan 15, 2026250.59251.20237.43239.28239.28-6.48%12,098,913
Jan 14, 2026256.92263.07253.00255.86255.861.25%10,804,496
Jan 13, 2026245.50255.51244.65252.69252.694.00%9,026,984
Jan 12, 2026239.63248.00238.04242.98242.980.91%5,957,250
Jan 9, 2026246.07246.90237.15240.78240.78-1.96%8,104,541
Jan 8, 2026244.62250.38242.25245.59245.59-0.14%6,897,249
Jan 7, 2026248.28248.94240.25245.93245.93-1.85%7,488,912
Jan 6, 2026255.21258.35245.72250.56250.56-1.71%8,672,516
Jan 5, 2026247.11258.88246.53254.92254.927.77%13,695,272
Jan 2, 2026230.60238.49225.91236.53236.534.59%8,760,200
Dec 31, 2025231.22232.39225.47226.14226.14-2.36%6,678,151
Dec 30, 2025233.65236.06231.50231.60231.60-0.93%5,652,053
Dec 29, 2025234.36239.89232.78233.77233.77-1.32%6,362,579
Dec 26, 2025240.40240.49232.81236.90236.90-1.18%5,925,726
Dec 24, 2025240.28241.00237.14239.73239.73-1.06%3,869,012
Dec 23, 2025243.25245.20238.80242.30242.30-2.26%7,004,229
Dec 22, 2025251.68254.87247.43247.90247.901.13%6,233,075
Dec 19, 2025244.58247.00240.85245.12245.122.47%10,613,048
Dec 18, 2025253.10255.41239.10239.20239.20-2.04%9,291,486
Dec 17, 2025254.78259.55243.70244.19244.19-3.33%8,429,505
Dec 16, 2025253.56257.00250.32252.61252.610.87%6,907,433
Dec 15, 2025267.99268.58246.80250.42250.42-6.37%10,885,692
Dec 12, 2025271.66278.20263.16267.46267.46-0.58%8,180,316
Dec 11, 2025266.90271.16258.72269.02269.02-2.21%7,969,600
Dec 10, 2025273.20279.44270.76275.09275.09-0.82%6,818,620
Dec 9, 2025270.63284.74266.83277.36277.361.15%7,876,570
Dec 8, 2025272.81276.63269.52274.20274.201.66%5,936,960
Dec 5, 2025270.43274.05265.01269.73269.73-1.58%7,173,470
Dec 4, 2025273.60284.24271.26274.05274.05-1.04%6,469,235
Dec 3, 2025268.00277.59264.13276.92276.925.19%9,466,658