NASDAQ : COIN
Coinbase Global, Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 160.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 42.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coinbase Global, Inc. (COIN) closed at 137.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 140.36 | 143.77 | 135.46 | 137.83 | 10,647,360 | -3.98% |
| 2026-10-30 | 148.23 | 148.5 | 136.89 | 143.54 | 20,893,993 | -10.62% |
| 2026-10-29 | 157.62 | 163.6 | 157.61 | 160.59 | 8,461,044 | -1.07% |
| 2026-10-28 | 157.16 | 162.46 | 156.64 | 162.32 | 5,775,190 | +0.76% |
| 2026-10-27 | 160.33 | 161.87 | 157.75 | 161.09 | 5,853,587 | +0.93% |
| 2026-10-26 | 159.66 | 162.47 | 155.31 | 159.6 | 6,115,512 | -2.95% |
| 2026-10-23 | 168 | 169.84 | 163.33 | 164.45 | 6,595,199 | -2.74% |
| 2026-10-22 | 170.25 | 173.64 | 166.73 | 169.09 | 6,584,732 | -4.51% |
| 2026-10-21 | 175 | 180.6 | 172.04 | 177.08 | 6,741,483 | +3.65% |
| 2026-10-20 | 166.215 | 176.3 | 165.9 | 170.85 | 6,683,081 | +1.42% |
| 2026-10-19 | 175.58 | 176.26 | 167.49 | 168.45 | 7,473,452 | -2.72% |
| 2026-10-16 | 181.04 | 183.4 | 168.86 | 173.16 | 9,088,116 | -5.79% |
| 2026-10-15 | 167.89 | 185.49 | 165.803 | 183.81 | 8,883,140 | +6.32% |
| 2026-10-14 | 178.72 | 182.39 | 171.41 | 172.89 | 7,057,078 | -4.90% |
| 2026-10-13 | 179.58 | 183 | 178.6 | 181.79 | 4,726,598 | +0.78% |
| 2026-10-12 | 179.45 | 184.23 | 176.8 | 180.39 | 9,181,753 | +0.56% |
| 2026-10-09 | 174.815 | 183.61 | 171.6 | 179.39 | 12,352,203 | +4.30% |
| 2026-10-08 | 175.025 | 179.055 | 171.81 | 172 | 11,077,736 | -3.61% |
| 2026-10-07 | 180.225 | 181.2 | 177 | 178.45 | 7,127,041 | -3.92% |
| 2026-10-06 | 188.51 | 192.8 | 184.825 | 185.74 | 5,612,988 | -1.32% |
| 2026-10-05 | 186.91 | 191.78 | 184.12 | 188.22 | 7,828,526 | +2.85% |
| 2026-10-02 | 194.64 | 200.351 | 180.81 | 183 | 12,867,480 | -3.32% |
| 2026-10-01 | 186.01 | 192.31 | 185.7 | 189.29 | 5,844,186 | +1.54% |
| 2026-09-30 | 195.5 | 198.659 | 184.29 | 186.41 | 8,412,487 | -1.90% |
| 2026-09-29 | 197.53 | 197.63 | 188.14 | 190.02 | 5,847,549 | -0.92% |
| 2026-09-28 | 196.09 | 198.78 | 191.1 | 191.79 | 6,759,863 | -1.70% |
| 2026-09-25 | 199.16 | 199.75 | 192.58 | 195.11 | 6,277,436 | -2.06% |
| 2026-09-24 | 196.77 | 202.775 | 193.69 | 199.21 | 7,383,767 | +0.55% |
| 2026-09-23 | 198 | 204.5 | 195.64 | 198.13 | 7,183,790 | -1.46% |
| 2026-09-22 | 199.395 | 203 | 197.2 | 201.07 | 7,305,840 | +0.01% |
| 2026-09-21 | 205.19 | 208.33 | 200.65 | 201.05 | 14,506,899 | +3.50% |
| 2026-09-18 | 178.155 | 196.21 | 177.67 | 194.25 | 21,919,971 | +11.66% |
| 2026-09-17 | 169.8 | 174.22 | 165.733 | 173.97 | 9,987,508 | +5.75% |
| 2026-09-16 | 172.5 | 174 | 161.18 | 164.51 | 13,773,146 | -4.42% |
| 2026-09-15 | 183.621 | 184.135 | 168.07 | 172.11 | 18,766,539 | -10.10% |
| 2026-09-14 | 180.81 | 193.217 | 180.29 | 191.45 | 13,252,007 | +9.24% |
| 2026-09-11 | 174.05 | 182.077 | 172.8 | 175.26 | 7,821,479 | +1.73% |
| 2026-09-10 | 170.84 | 174.46 | 170.39 | 172.28 | 4,848,715 | -1.40% |
| 2026-09-09 | 184.55 | 184.93 | 174.61 | 174.72 | 5,989,027 | -2.36% |
| 2026-09-08 | 180.68 | 182.25 | 178.33 | 178.94 | 6,044,610 | -3.09% |
| 2026-09-04 | 184.97 | 189 | 182.87 | 184.64 | 8,177,721 | -4.18% |
| 2026-09-03 | 181.435 | 195.85 | 181 | 192.7 | 13,741,518 | +10.14% |
| 2026-09-02 | 174.3 | 178.722 | 172.03 | 174.96 | 5,264,054 | -1.05% |
| 2026-09-01 | 181.445 | 183.99 | 175 | 176.82 | 8,429,160 | -6.01% |
| 2026-08-31 | 178.51 | 189.947 | 176.71 | 188.12 | 10,710,613 | +5.31% |
| 2026-08-28 | 186.025 | 189.1 | 176.06 | 178.64 | 10,016,488 | -6.33% |
| 2026-08-27 | 186.33 | 193.81 | 180.11 | 190.72 | 9,240,928 | +4.92% |
| 2026-08-26 | 181.65 | 185.5 | 179.432 | 181.78 | 6,275,822 | -2.87% |
| 2026-08-25 | 176 | 189.27 | 174.73 | 187.16 | 10,565,292 | +4.28% |
| 2026-08-24 | 188.75 | 191.839 | 178.52 | 179.48 | 13,193,686 | -3.76% |
| 2026-08-21 | 180.06 | 191.355 | 179.2 | 186.49 | 22,736,001 | +8.20% |
| 2026-08-20 | 172.745 | 174.78 | 166.11 | 172.35 | 17,570,761 | +7.58% |
| 2026-08-19 | 147.5 | 165.74 | 147.5 | 160.2 | 16,961,336 | +9.55% |
| 2026-08-18 | 148 | 150.73 | 146.02 | 146.23 | 6,746,728 | -2.87% |
| 2026-08-17 | 148.355 | 152.2 | 147.2 | 150.55 | 5,768,314 | +1.40% |
| 2026-08-14 | 151.42 | 152.59 | 147.86 | 148.47 | 7,265,344 | -3.53% |
| 2026-08-13 | 149.035 | 154.42 | 146.94 | 153.9 | 7,458,864 | +3.26% |
| 2026-08-12 | 150.1 | 151.51 | 147.5 | 149.04 | 5,927,349 | +0.31% |
| 2026-08-11 | 149.84 | 152.95 | 146.32 | 148.58 | 6,472,589 | -0.07% |
| 2026-08-10 | 153.345 | 153.61 | 147.9 | 148.68 | 6,089,895 | -3.20% |
| 2026-08-07 | 148.21 | 155.4 | 145.57 | 153.6 | 8,747,683 | +5.63% |
| 2026-08-06 | 146.755 | 150.605 | 145.14 | 145.41 | 5,850,792 | -2.99% |
| 2026-08-05 | 150.8 | 153.99 | 147.61 | 149.89 | 6,818,876 | -0.56% |
| 2026-08-04 | 147.4 | 152.9 | 145.6 | 150.73 | 7,289,044 | +2.89% |
| 2026-08-03 | 144.145 | 152.43 | 141.03 | 146.5 | 9,148,538 | +0.16% |
| 2026-07-31 | 153.1 | 153.68 | 139.11 | 146.26 | 20,870,338 | -10.59% |
| 2026-07-30 | 161.18 | 164.78 | 159.31 | 163.58 | 7,881,311 | +2.18% |
| 2026-07-29 | 166.15 | 169.688 | 158.68 | 160.09 | 6,802,369 | -4.65% |
| 2026-07-28 | 162.48 | 168.17 | 158.58 | 167.9 | 5,111,963 | +0.24% |
| 2026-07-27 | 163.32 | 167.87 | 160.42 | 167.49 | 6,851,657 | +5.81% |
| 2026-07-24 | 161.075 | 161.08 | 153.8 | 158.29 | 5,372,057 | -1.78% |
| 2026-07-23 | 163.115 | 165.74 | 158.88 | 161.16 | 5,607,032 | -2.99% |
| 2026-07-22 | 172.25 | 174.958 | 166 | 166.12 | 6,953,799 | -5.53% |
| 2026-07-21 | 167.885 | 181.49 | 167.86 | 175.85 | 13,677,233 | +9.61% |
| 2026-07-20 | 158.19 | 164.695 | 155.15 | 160.43 | 5,720,247 | +2.11% |
| 2026-07-17 | 153.36 | 160.801 | 152.58 | 157.12 | 6,487,131 | -2.10% |
| 2026-07-16 | 165.37 | 166.57 | 159.51 | 160.49 | 6,328,713 | -4.02% |
| 2026-07-15 | 165.165 | 168.5 | 160.33 | 167.21 | 7,570,704 | +3.54% |
| 2026-07-14 | 159.79 | 162.265 | 157.25 | 161.5 | 7,407,823 | +2.62% |
| 2026-07-13 | 156.2 | 161.19 | 154.01 | 157.37 | 5,418,067 | -1.07% |
| 2026-07-10 | 166.67 | 167.98 | 158.67 | 159.07 | 6,133,940 | +0.40% |
| 2026-07-09 | 156.73 | 161.06 | 154.78 | 158.44 | 4,755,701 | -0.58% |
| 2026-07-08 | 159.285 | 161.6 | 156.2 | 159.36 | 4,738,659 | -2.54% |
| 2026-07-07 | 166.815 | 170.095 | 161.69 | 163.51 | 4,869,416 | -3.17% |
| 2026-07-06 | 161.365 | 171.67 | 160.1 | 168.87 | 6,492,774 | +2.05% |
| 2026-07-02 | 165.185 | 173.09 | 163.22 | 165.48 | 9,693,796 | +3.92% |
| 2026-07-01 | 147.13 | 164.54 | 146.3 | 159.24 | 11,992,324 | +8.93% |
| 2026-06-30 | 148.18 | 148.86 | 142.3 | 146.19 | 8,754,496 | -3.60% |
| 2026-06-29 | 150.82 | 152.44 | 145.29 | 151.65 | 7,141,106 | +1.74% |
| 2026-06-26 | 139.23 | 149.85 | 139.18 | 149.06 | 10,494,696 | +4.59% |
| 2026-06-25 | 151.17 | 152.19 | 141.48 | 142.52 | 7,807,384 | -5.06% |
| 2026-06-24 | 158.3 | 158.42 | 148.28 | 150.11 | 10,045,489 | -5.10% |
| 2026-06-23 | 156.98 | 164.16 | 156.31 | 158.18 | 7,590,039 | -4.04% |
| 2026-06-22 | 164.945 | 176.48 | 163.05 | 164.84 | 8,507,056 | +0.97% |
| 2026-06-18 | 167.75 | 169.808 | 160.54 | 163.26 | 9,826,780 | -1.00% |
| 2026-06-17 | 166.54 | 174.1 | 164.67 | 164.915 | 8,151,519 | -2.57% |
| 2026-06-16 | 169.3 | 173.8 | 166.88 | 169.27 | 6,412,812 | -0.21% |
| 2026-06-15 | 170 | 174.44 | 168.63 | 169.62 | 8,971,973 | +6.16% |
| 2026-06-12 | 160.43 | 165.49 | 155.42 | 159.78 | 6,508,340 | -0.41% |
| 2026-06-11 | 154.7 | 161.74 | 152.38 | 160.43 | 6,933,145 | +4.20% |
| 2026-06-10 | 152.825 | 161.71 | 152.19 | 153.97 | 6,406,617 | -0.98% |
| 2026-06-09 | 157.245 | 164.98 | 149.9 | 155.5 | 8,896,152 | -4.08% |
| 2026-06-08 | 156.605 | 164.28 | 154.983 | 162.11 | 8,827,826 | +6.37% |
| 2026-06-05 | 158.7 | 158.7 | 147.88 | 152.4 | 16,718,537 | -7.15% |
| 2026-06-04 | 164.19 | 166.5 | 161.89 | 164.13 | 8,499,447 | +0.56% |
| 2026-06-03 | 171.54 | 172 | 162.75 | 163.22 | 9,544,614 | -6.19% |
| 2026-06-02 | 177.17 | 178.55 | 171.67 | 173.99 | 9,228,403 | -4.72% |
| 2026-06-01 | 179.21 | 186.6 | 176.18 | 182.61 | 9,063,109 | -3.40% |
| 2026-05-29 | 180.23 | 191.83 | 178.85 | 189.03 | 10,249,775 | +3.72% |
| 2026-05-28 | 170.486 | 182.65 | 169.17 | 182.25 | 9,042,941 | +4.87% |
| 2026-05-27 | 176.38 | 179.85 | 173.71 | 173.78 | 8,196,796 | -3.46% |
| 2026-05-26 | 186.07 | 187.8 | 179.11 | 180.01 | 7,754,981 | -2.69% |
| 2026-05-22 | 194.02 | 195.59 | 184.6 | 184.99 | 7,927,566 | -4.43% |
| 2026-05-21 | 189.805 | 195.7 | 187.67 | 193.56 | 5,674,274 | +1.19% |
| 2026-05-20 | 193.75 | 196.621 | 189.73 | 191.29 | 7,044,169 | -1.12% |
| 2026-05-19 | 188.375 | 195.53 | 185.53 | 193.45 | 7,085,046 | +2.12% |
| 2026-05-18 | 190.25 | 194.2 | 184.15 | 189.44 | 10,399,788 | -3.07% |
| 2026-05-15 | 205.64 | 206 | 192.3 | 195.43 | 14,428,628 | -7.82% |
| 2026-05-14 | 201.25 | 222.352 | 195.1 | 212.01 | 16,576,858 | +5.06% |
| 2026-05-13 | 204.2 | 204.2 | 197.5 | 201.8 | 8,370,158 | -2.81% |