Coinbase Global, Inc.
COIN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $148.23 | $148.50 | $136.89 | $143.54 | -10.62% | 20.89M |
| Oct 29, 2026 | $157.62 | $163.60 | $157.61 | $160.59 | -1.07% | 8.46M |
| Oct 28, 2026 | $157.16 | $162.46 | $156.64 | $162.32 | +0.76% | 5.78M |
| Oct 27, 2026 | $160.33 | $161.87 | $157.75 | $161.09 | +0.93% | 5.85M |
| Oct 26, 2026 | $159.66 | $162.47 | $155.31 | $159.60 | -2.95% | 6.12M |
| Oct 23, 2026 | $168.00 | $169.84 | $163.33 | $164.45 | -2.74% | 6.60M |
| Oct 22, 2026 | $170.25 | $173.64 | $166.73 | $169.09 | -4.51% | 6.58M |
| Oct 21, 2026 | $175.00 | $180.60 | $172.04 | $177.08 | +3.65% | 6.74M |
| Oct 20, 2026 | $166.22 | $176.30 | $165.90 | $170.85 | +1.42% | 6.68M |
| Oct 19, 2026 | $175.58 | $176.26 | $167.49 | $168.45 | -2.72% | 7.47M |
| Oct 16, 2026 | $181.04 | $183.40 | $168.86 | $173.16 | -5.79% | 9.09M |
| Oct 15, 2026 | $167.89 | $185.49 | $165.80 | $183.81 | +6.32% | 8.88M |
| Oct 14, 2026 | $178.72 | $182.39 | $171.41 | $172.89 | -4.90% | 7.06M |
| Oct 13, 2026 | $179.58 | $183.00 | $178.60 | $181.79 | +0.78% | 4.73M |
| Oct 12, 2026 | $179.45 | $184.23 | $176.80 | $180.39 | +0.56% | 9.18M |
| Oct 9, 2026 | $174.82 | $183.61 | $171.60 | $179.39 | +4.30% | 12.35M |
| Oct 8, 2026 | $175.03 | $179.05 | $171.81 | $172.00 | -3.61% | 11.08M |
| Oct 7, 2026 | $180.23 | $181.20 | $177.00 | $178.45 | -3.92% | 7.13M |
| Oct 6, 2026 | $188.51 | $192.80 | $184.83 | $185.74 | -1.32% | 5.61M |
| Oct 5, 2026 | $186.91 | $191.78 | $184.12 | $188.22 | +2.85% | 7.83M |
| Oct 2, 2026 | $194.64 | $200.35 | $180.81 | $183.00 | -3.32% | 12.87M |
| Oct 1, 2026 | $186.01 | $192.31 | $185.70 | $189.29 | +1.54% | 5.84M |
| Sep 30, 2026 | $195.50 | $198.66 | $184.29 | $186.41 | -1.90% | 8.41M |
| Sep 29, 2026 | $197.53 | $197.63 | $188.14 | $190.02 | -0.92% | 5.85M |
| Sep 28, 2026 | $196.09 | $198.78 | $191.10 | $191.79 | -1.70% | 6.76M |
| Sep 25, 2026 | $199.16 | $199.75 | $192.58 | $195.11 | -2.06% | 6.28M |
| Sep 24, 2026 | $196.77 | $202.78 | $193.69 | $199.21 | +0.55% | 7.38M |
| Sep 23, 2026 | $198.00 | $204.50 | $195.64 | $198.13 | -1.46% | 7.18M |
| Sep 22, 2026 | $199.40 | $203.00 | $197.20 | $201.07 | +0.01% | 7.31M |
| Sep 21, 2026 | $205.19 | $208.33 | $200.65 | $201.05 | +3.50% | 14.51M |
| Sep 18, 2026 | $178.16 | $196.21 | $177.67 | $194.25 | +11.66% | 21.92M |
| Sep 17, 2026 | $169.80 | $174.22 | $165.73 | $173.97 | +5.75% | 9.99M |
| Sep 16, 2026 | $172.50 | $174.00 | $161.18 | $164.51 | -4.42% | 13.77M |
| Sep 15, 2026 | $183.62 | $184.14 | $168.07 | $172.11 | -10.10% | 18.77M |
| Sep 14, 2026 | $180.81 | $193.22 | $180.29 | $191.45 | +9.24% | 13.25M |
| 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 | — | 8.75M |
