Coinbase Global, Inc.
COIN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $174.05 | $182.08 | $172.80 | $175.26 | +1.73% | 7.82M |
| Sep 10, 2026 | $170.84 | $174.46 | $170.39 | $172.28 | -1.40% | 4.85M |
| Sep 9, 2026 | $184.55 | $184.93 | $174.61 | $174.72 | -2.36% | 5.99M |
| Sep 8, 2026 | $180.68 | $182.25 | $178.33 | $178.94 | -3.09% | 6.04M |
| Sep 4, 2026 | $184.97 | $189.00 | $182.87 | $184.64 | -4.18% | 8.18M |
| Sep 3, 2026 | $181.44 | $195.85 | $181.00 | $192.70 | +10.14% | 13.74M |
| Sep 2, 2026 | $174.30 | $178.72 | $172.03 | $174.96 | -1.05% | 5.26M |
| Sep 1, 2026 | $181.45 | $183.99 | $175.00 | $176.82 | -6.01% | 8.43M |
| Aug 31, 2026 | $178.51 | $189.95 | $176.71 | $188.12 | +5.31% | 10.71M |
| Aug 28, 2026 | $186.03 | $189.10 | $176.06 | $178.64 | -6.33% | 10.02M |
| Aug 27, 2026 | $186.33 | $193.81 | $180.11 | $190.72 | +4.92% | 9.24M |
| Aug 26, 2026 | $181.65 | $185.50 | $179.43 | $181.78 | -2.87% | 6.28M |
| Aug 25, 2026 | $176.00 | $189.27 | $174.73 | $187.16 | +4.28% | 10.57M |
| Aug 24, 2026 | $188.75 | $191.84 | $178.52 | $179.48 | -3.76% | 13.19M |
| Aug 21, 2026 | $180.06 | $191.36 | $179.20 | $186.49 | +8.20% | 22.74M |
| Aug 20, 2026 | $172.75 | $174.78 | $166.11 | $172.35 | +7.58% | 17.57M |
| Aug 19, 2026 | $147.50 | $165.74 | $147.50 | $160.20 | +9.55% | 16.96M |
| Aug 18, 2026 | $148.00 | $150.73 | $146.02 | $146.23 | -2.87% | 6.75M |
| Aug 17, 2026 | $148.36 | $152.20 | $147.20 | $150.55 | +1.40% | 5.77M |
| Aug 14, 2026 | $151.42 | $152.59 | $147.86 | $148.47 | -3.53% | 7.27M |
| Aug 13, 2026 | $149.04 | $154.42 | $146.94 | $153.90 | +3.26% | 7.46M |
| Aug 12, 2026 | $150.10 | $151.51 | $147.50 | $149.04 | +0.31% | 5.93M |
| Aug 11, 2026 | $149.84 | $152.95 | $146.32 | $148.58 | -0.07% | 6.47M |
| Aug 10, 2026 | $153.35 | $153.61 | $147.90 | $148.68 | -3.20% | 6.09M |
| Aug 7, 2026 | $148.21 | $155.40 | $145.57 | $153.60 | +5.63% | 8.75M |
| Aug 6, 2026 | $146.76 | $150.61 | $145.14 | $145.41 | -2.99% | 5.85M |
| Aug 5, 2026 | $150.80 | $153.99 | $147.61 | $149.89 | -0.56% | 6.82M |
| Aug 4, 2026 | $147.40 | $152.90 | $145.60 | $150.73 | +2.89% | 7.29M |
| Aug 3, 2026 | $144.15 | $152.43 | $141.03 | $146.50 | +0.16% | 9.15M |
| Jul 31, 2026 | $153.10 | $153.68 | $139.11 | $146.26 | -10.59% | 20.87M |
| Jul 30, 2026 | $161.18 | $164.78 | $159.31 | $163.58 | +2.18% | 7.88M |
| Jul 29, 2026 | $166.15 | $169.69 | $158.68 | $160.09 | -4.65% | 6.80M |
| Jul 28, 2026 | $162.48 | $168.17 | $158.58 | $167.90 | +0.24% | 5.11M |
| Jul 27, 2026 | $163.32 | $167.87 | $160.42 | $167.49 | +5.81% | 6.85M |
| Jul 24, 2026 | $161.08 | $161.08 | $153.80 | $158.29 | -1.78% | 5.37M |
| Jul 23, 2026 | $163.12 | $165.74 | $158.88 | $161.16 | -2.99% | 5.61M |
| Jul 22, 2026 | $172.25 | $174.96 | $166.00 | $166.12 | -5.53% | 6.95M |
| Jul 21, 2026 | $167.89 | $181.49 | $167.86 | $175.85 | +9.61% | 13.68M |
| Jul 20, 2026 | $158.19 | $164.70 | $155.15 | $160.43 | +2.11% | 5.72M |
| Jul 17, 2026 | $153.36 | $160.80 | $152.58 | $157.12 | -2.10% | 6.49M |
| Jul 16, 2026 | $165.37 | $166.57 | $159.51 | $160.49 | -4.02% | 6.33M |
| Jul 15, 2026 | $165.17 | $168.50 | $160.33 | $167.21 | +3.54% | 7.57M |
| Jul 14, 2026 | $159.79 | $162.27 | $157.25 | $161.50 | +2.62% | 7.41M |
| Jul 13, 2026 | $156.20 | $161.19 | $154.01 | $157.37 | -1.07% | 5.42M |
| Jul 10, 2026 | $166.67 | $167.98 | $158.67 | $159.07 | +0.40% | 6.13M |
| Jul 9, 2026 | $156.73 | $161.06 | $154.78 | $158.44 | -0.58% | 4.76M |
| Jul 8, 2026 | $159.29 | $161.60 | $156.20 | $159.36 | -2.54% | 4.74M |
| Jul 7, 2026 | $166.82 | $170.10 | $161.69 | $163.51 | -3.17% | 4.87M |
| Jul 6, 2026 | $161.37 | $171.67 | $160.10 | $168.87 | +2.05% | 6.49M |
| Jul 2, 2026 | $165.19 | $173.09 | $163.22 | $165.48 | +3.92% | 9.69M |
| Jul 1, 2026 | $147.13 | $164.54 | $146.30 | $159.24 | +8.93% | 11.99M |
| Jun 30, 2026 | $148.18 | $148.86 | $142.30 | $146.19 | -3.60% | 8.75M |
| Jun 29, 2026 | $150.82 | $152.44 | $145.29 | $151.65 | +1.74% | 7.14M |
| Jun 26, 2026 | $139.23 | $149.85 | $139.18 | $149.06 | +4.59% | 10.49M |
| Jun 25, 2026 | $151.17 | $152.19 | $141.48 | $142.52 | -5.06% | 7.81M |
| Jun 24, 2026 | $158.30 | $158.42 | $148.28 | $150.11 | -5.10% | 10.05M |
| Jun 23, 2026 | $156.98 | $164.16 | $156.31 | $158.18 | -4.04% | 7.59M |
| Jun 22, 2026 | $164.95 | $176.48 | $163.05 | $164.84 | +0.97% | 8.51M |
| Jun 18, 2026 | $167.75 | $169.81 | $160.54 | $163.26 | -1.00% | 9.83M |
| Jun 17, 2026 | $166.54 | $174.10 | $164.67 | $164.92 | — | 8.15M |
