Skip to main content
Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
149.06
+6.54 (4.59%)
At close: Jun 26, 2026, 4:00 PM EDT
148.90
-0.16 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Coinbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026139.23149.85139.18149.06149.064.59%10,346,307
Jun 25, 2026151.17152.19141.48142.52142.52-5.06%7,712,932
Jun 24, 2026158.30158.42148.28150.11150.11-5.10%10,026,530
Jun 23, 2026156.98164.16156.31158.18158.18-4.04%7,590,039
Jun 22, 2026164.95176.48163.05164.84164.840.97%8,507,056
Jun 18, 2026167.75169.81160.54163.26163.26-1.00%9,826,780
Jun 17, 2026166.54174.10164.67164.92164.92-2.57%8,151,519
Jun 16, 2026169.30173.80166.88169.27169.27-0.21%6,412,812
Jun 15, 2026170.00174.44168.63169.62169.626.16%8,971,973
Jun 12, 2026160.43165.49155.42159.78159.78-0.41%6,508,340
Jun 11, 2026154.70161.74152.38160.43160.434.20%6,933,145
Jun 10, 2026152.83161.71152.19153.97153.97-0.98%6,406,617
Jun 9, 2026157.25164.98149.90155.50155.50-4.08%8,896,152
Jun 8, 2026156.61164.28154.98162.11162.116.37%8,827,826
Jun 5, 2026158.70158.70147.88152.40152.40-7.15%16,718,538
Jun 4, 2026164.19166.50161.89164.13164.130.56%8,499,447
Jun 3, 2026171.54172.00162.75163.22163.22-6.19%9,544,614
Jun 2, 2026177.17178.55171.67173.99173.99-4.72%9,228,403
Jun 1, 2026179.21186.60176.18182.61182.61-3.40%9,063,109
May 29, 2026180.23191.83178.85189.03189.033.72%10,249,775
May 28, 2026170.49182.65169.17182.25182.254.87%9,042,941
May 27, 2026176.38179.85173.71173.78173.78-3.46%8,196,796
May 26, 2026186.07187.80179.11180.01180.01-2.69%7,754,981
May 22, 2026194.02195.59184.60184.99184.99-4.43%7,927,566
May 21, 2026189.81195.70187.67193.56193.561.19%5,674,274
May 20, 2026193.75196.62189.73191.29191.29-1.12%7,044,169
May 19, 2026188.38195.53185.53193.45193.452.12%7,085,046
May 18, 2026190.25194.20184.15189.44189.44-3.07%10,399,788
May 15, 2026205.64206.00192.30195.43195.43-7.82%14,428,628
May 14, 2026201.25222.35195.10212.01212.015.06%16,576,858
May 13, 2026204.20204.20197.50201.80201.80-2.81%8,370,159
May 12, 2026211.90218.46200.20207.64207.64-4.14%9,514,449
May 11, 2026200.38217.85192.81216.60216.607.68%13,659,330
May 8, 2026186.05201.37182.80201.16201.164.25%12,909,391
May 7, 2026196.03198.15190.32192.96192.96-2.53%9,158,065
May 6, 2026195.78198.50193.25197.96197.960.11%7,764,913
May 5, 2026208.88208.88194.40197.75197.75-2.58%10,074,155
May 4, 2026199.41206.71197.85202.99202.996.14%11,243,434
May 1, 2026191.88194.51189.86191.25191.251.85%6,771,092
Apr 30, 2026181.60189.56179.89187.77187.773.32%7,786,743
Apr 29, 2026187.27187.27177.62181.73181.73-6.37%12,609,599
Apr 28, 2026190.20195.94188.75194.10194.10-1.31%6,316,127
Apr 27, 2026199.10204.49195.25196.68196.68-1.55%7,855,554
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