Coinbase Global, Inc. Class A COIN
NASDAQ · United States · Finance
$186.41-3.61 (-1.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $186.41 | -1.90% | $195.50 | $198.66 | $184.29 | 8.35M |
| 2026-09-29 | $190.02 | -0.92% | $197.53 | $197.63 | $188.14 | 5.85M |
| 2026-09-28 | $191.79 | -1.70% | $196.09 | $198.78 | $191.10 | 6.76M |
| 2026-09-25 | $195.11 | -2.06% | $199.16 | $199.75 | $192.58 | 6.28M |
| 2026-09-24 | $199.21 | +0.55% | $196.77 | $202.78 | $193.69 | 7.38M |
| 2026-09-23 | $198.13 | -1.46% | $198.00 | $204.50 | $195.64 | 7.18M |
| 2026-09-22 | $201.07 | +0.01% | $199.40 | $203.00 | $197.20 | 7.31M |
| 2026-09-21 | $201.05 | +3.50% | $205.19 | $208.33 | $200.65 | 14.51M |
| 2026-09-18 | $194.25 | +11.66% | $178.16 | $196.21 | $177.67 | 21.92M |
| 2026-09-17 | $173.97 | +5.75% | $169.80 | $174.22 | $165.73 | 9.99M |
| 2026-09-16 | $164.51 | -4.42% | $172.50 | $174.00 | $161.18 | 13.77M |
| 2026-09-15 | $172.11 | -10.10% | $183.62 | $184.14 | $168.07 | 18.77M |
| 2026-09-14 | $191.45 | +9.24% | $180.81 | $193.22 | $180.29 | 13.25M |
| 2026-09-11 | $175.26 | +1.73% | $174.05 | $182.08 | $172.80 | 7.82M |
| 2026-09-10 | $172.28 | -1.40% | $170.84 | $174.46 | $170.39 | 4.85M |
| 2026-09-09 | $174.72 | -2.36% | $184.55 | $184.93 | $174.61 | 5.99M |
| 2026-09-08 | $178.94 | -3.09% | $180.68 | $182.25 | $178.33 | 6.04M |
| 2026-09-04 | $184.64 | -4.18% | $184.97 | $189.00 | $182.87 | 8.18M |
| 2026-09-03 | $192.70 | +10.14% | $181.44 | $195.85 | $181.00 | 13.74M |
| 2026-09-02 | $174.96 | -1.05% | $174.30 | $178.72 | $172.03 | 5.26M |
| 2026-09-01 | $176.82 | -6.01% | $181.45 | $183.99 | $175.00 | 8.43M |
| 2026-08-31 | $188.12 | +5.31% | $178.51 | $189.95 | $176.71 | 10.71M |
| 2026-08-28 | $178.64 | -6.33% | $186.03 | $189.10 | $176.06 | 10.02M |
| 2026-08-27 | $190.72 | +4.92% | $186.33 | $193.81 | $180.11 | 9.24M |
| 2026-08-26 | $181.78 | -2.87% | $181.65 | $185.50 | $179.43 | 6.28M |
| 2026-08-25 | $187.16 | +4.28% | $176.00 | $189.27 | $174.73 | 10.57M |
| 2026-08-24 | $179.48 | -3.76% | $188.75 | $191.84 | $178.52 | 13.19M |
| 2026-08-21 | $186.49 | +8.20% | $180.06 | $191.36 | $179.20 | 22.74M |
| 2026-08-20 | $172.35 | +7.58% | $172.75 | $174.78 | $166.11 | 17.57M |
| 2026-08-19 | $160.20 | +9.55% | $147.50 | $165.74 | $147.50 | 16.96M |
| 2026-08-18 | $146.23 | -2.87% | $148.00 | $150.73 | $146.02 | 6.75M |
| 2026-08-17 | $150.55 | +1.40% | $148.36 | $152.20 | $147.20 | 5.77M |
| 2026-08-14 | $148.47 | -3.53% | $151.42 | $152.59 | $147.86 | 7.27M |
| 2026-08-13 | $153.90 | +3.26% | $149.04 | $154.42 | $146.94 | 7.46M |
| 2026-08-12 | $149.04 | +0.31% | $150.10 | $151.51 | $147.50 | 5.93M |
| 2026-08-11 | $148.58 | -0.07% | $149.84 | $152.95 | $146.32 | 6.47M |
| 2026-08-10 | $148.68 | -3.20% | $153.35 | $153.61 | $147.90 | 6.09M |
| 2026-08-07 | $153.60 | +5.63% | $148.21 | $155.40 | $145.57 | 8.75M |
| 2026-08-06 | $145.41 | -2.99% | $146.76 | $150.61 | $145.14 | 5.85M |
| 2026-08-05 | $149.89 | -0.56% | $150.80 | $153.99 | $147.61 | 6.82M |
| 2026-08-04 | $150.73 | +2.89% | $147.40 | $152.90 | $145.60 | 7.29M |
| 2026-08-03 | $146.50 | +0.16% | $144.15 | $152.43 | $141.03 | 9.15M |
| 2026-07-31 | $146.26 | -10.59% | $153.10 | $153.68 | $139.11 | 20.87M |
| 2026-07-30 | $163.58 | +2.18% | $161.18 | $164.78 | $159.31 | 7.88M |
| 2026-07-29 | $160.09 | -4.65% | $166.15 | $169.69 | $158.68 | 6.80M |
| 2026-07-28 | $167.90 | +0.24% | $162.48 | $168.17 | $158.58 | 5.11M |
| 2026-07-27 | $167.49 | +5.81% | $163.32 | $167.87 | $160.42 | 6.85M |
| 2026-07-24 | $158.29 | -1.78% | $161.08 | $161.08 | $153.80 | 5.37M |
| 2026-07-23 | $161.16 | -2.99% | $163.12 | $165.74 | $158.88 | 5.61M |
| 2026-07-22 | $166.12 | -5.53% | $172.25 | $174.96 | $166.00 | 6.95M |
| 2026-07-21 | $175.85 | +9.61% | $167.89 | $181.49 | $167.86 | 13.68M |
| 2026-07-20 | $160.43 | +2.11% | $158.19 | $164.70 | $155.15 | 5.72M |
| 2026-07-17 | $157.12 | -2.10% | $153.36 | $160.80 | $152.58 | 6.49M |
| 2026-07-16 | $160.49 | -4.02% | $165.37 | $166.57 | $159.51 | 6.33M |
| 2026-07-15 | $167.21 | +3.54% | $165.17 | $168.50 | $160.33 | 7.57M |
| 2026-07-14 | $161.50 | +2.62% | $159.79 | $162.27 | $157.25 | 7.41M |
| 2026-07-13 | $157.37 | -1.07% | $156.20 | $161.19 | $154.01 | 5.42M |
| 2026-07-10 | $159.07 | +0.40% | $166.67 | $167.98 | $158.67 | 6.13M |
| 2026-07-09 | $158.44 | -0.58% | $156.73 | $161.06 | $154.78 | 4.76M |
| 2026-07-08 | $159.36 | -2.54% | $159.29 | $161.60 | $156.20 | 4.74M |
| 2026-07-07 | $163.51 | -3.17% | $166.82 | $170.10 | $161.69 | 4.87M |
| 2026-07-06 | $168.87 | +2.05% | $161.37 | $171.67 | $160.10 | 6.49M |
| 2026-07-02 | $165.48 | +3.92% | $165.19 | $173.09 | $163.22 | 9.66M |
| 2026-07-01 | $159.24 | +8.93% | $147.13 | $164.54 | $146.30 | 11.99M |
| 2026-06-30 | $146.19 | -3.60% | $148.18 | $148.86 | $142.30 | 8.75M |
| 2026-06-29 | $151.65 | +1.74% | $150.82 | $152.44 | $145.29 | 7.14M |
| 2026-06-26 | $149.06 | +4.59% | $139.23 | $149.85 | $139.18 | 10.49M |
| 2026-06-25 | $142.52 | -5.06% | $151.17 | $152.19 | $141.48 | 7.81M |
| 2026-06-24 | $150.11 | -5.10% | $158.30 | $158.42 | $148.28 | 10.05M |
| 2026-06-23 | $158.18 | -4.04% | $156.98 | $164.16 | $156.31 | 7.59M |
| 2026-06-22 | $164.84 | +0.97% | $164.95 | $176.48 | $163.05 | 8.51M |
| 2026-06-18 | $163.26 | -1.01% | $167.75 | $169.81 | $160.54 | 9.83M |
| 2026-06-17 | $164.92 | -2.57% | $166.54 | $174.10 | $164.67 | 8.15M |
| 2026-06-16 | $169.27 | -0.21% | $169.30 | $173.80 | $166.88 | 6.41M |
| 2026-06-15 | $169.62 | +6.16% | $170.00 | $174.44 | $168.63 | 8.97M |
| 2026-06-12 | $159.78 | -0.41% | $160.43 | $165.49 | $155.42 | 6.49M |
| 2026-06-11 | $160.43 | +4.20% | $154.70 | $161.74 | $152.38 | 6.93M |
| 2026-06-10 | $153.97 | -0.98% | $152.83 | $161.71 | $152.19 | 6.41M |
| 2026-06-09 | $155.50 | -4.08% | $157.25 | $164.98 | $149.90 | 8.90M |
| 2026-06-08 | $162.11 | +6.37% | $156.61 | $164.28 | $154.98 | 8.83M |
| 2026-06-05 | $152.40 | -7.15% | $158.70 | $158.70 | $147.88 | 16.72M |
| 2026-06-04 | $164.13 | +0.56% | $164.19 | $166.50 | $161.89 | 8.50M |
| 2026-06-03 | $163.22 | -6.19% | $171.54 | $172.00 | $162.75 | 9.54M |
| 2026-06-02 | $173.99 | -4.72% | $177.17 | $178.55 | $171.67 | 9.23M |
| 2026-06-01 | $182.61 | -3.40% | $179.21 | $186.60 | $176.18 | 9.06M |
| 2026-05-29 | $189.03 | +3.72% | $180.23 | $191.83 | $178.85 | 10.25M |
| 2026-05-28 | $182.25 | +4.87% | $170.49 | $182.65 | $169.17 | 9.04M |
| 2026-05-27 | $173.78 | -3.46% | $176.38 | $179.85 | $173.71 | 8.20M |
| 2026-05-26 | $180.01 | -2.69% | $186.07 | $187.80 | $179.11 | 7.76M |
| 2026-05-22 | $184.99 | -4.43% | $194.02 | $195.59 | $184.60 | 7.93M |