Coinbase Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	55.00	55.00	52.97	53.07	53.07	-4.38%	34,663
Dec 22, 2025	55.51	56.50	55.08	55.50	55.50	2.76%	47,474
Dec 19, 2025	54.46	54.55	53.12	54.01	54.01	2.54%	26,888
Dec 18, 2025	54.65	56.57	52.67	52.67	52.67	-2.26%	141,827
Dec 17, 2025	55.70	57.00	53.77	53.89	53.89	-1.95%	24,902
Dec 16, 2025	54.50	56.16	54.50	54.96	54.96	2.33%	21,334
Dec 15, 2025	58.00	58.49	53.50	53.71	53.71	-7.24%	93,625
Dec 12, 2025	58.49	59.90	57.00	57.90	57.90	-0.86%	18,330
Dec 11, 2025	59.50	59.50	56.47	58.40	58.40	-3.26%	163,918
Dec 10, 2025	60.00	61.03	59.33	60.37	60.37	0.03%	35,626
Dec 9, 2025	59.89	61.72	58.43	60.35	60.35	1.79%	74,482
Dec 8, 2025	59.50	59.96	58.56	59.29	59.29	0.41%	45,952
Dec 5, 2025	58.06	59.33	56.60	59.05	59.05	2.55%	54,764
Dec 4, 2025	58.97	59.18	57.55	57.58	57.58	-1.82%	63,910
Dec 3, 2025	57.68	58.89	56.33	58.65	58.65	4.73%	160,002
Dec 2, 2025	56.49	58.03	56.00	56.00	56.00	0.76%	158,140
Dec 1, 2025	57.32	57.32	53.97	55.58	55.58	-5.35%	125,673
Nov 28, 2025	57.95	59.69	57.75	58.72	58.72	2.62%	43,973
Nov 27, 2025	56.99	57.30	56.58	57.22	57.22	1.11%	3,337
Nov 26, 2025	55.00	56.90	54.08	56.59	56.59	3.70%	42,244
Nov 25, 2025	55.10	55.10	52.00	54.57	54.57	-1.62%	105,463
Nov 24, 2025	51.67	55.55	51.67	55.47	55.47	7.38%	196,030
Nov 21, 2025	50.80	53.00	50.22	51.66	51.66	-6.41%	105,823
Nov 19, 2025	55.90	56.22	52.94	55.20	55.20	-1.25%	74,923
Nov 18, 2025	56.00	57.76	55.36	55.90	55.90	-0.18%	86,617
Nov 17, 2025	60.51	60.51	55.10	56.00	56.00	-7.45%	80,005
Nov 14, 2025	57.29	61.81	56.88	60.51	60.51	-0.80%	113,414
Nov 13, 2025	64.85	64.85	59.50	61.00	61.00	-5.97%	113,245
Nov 12, 2025	65.21	66.00	63.94	64.87	64.87	1.12%	67,583
Nov 11, 2025	67.00	67.00	64.12	64.15	64.15	-5.37%	55,939
Nov 10, 2025	67.70	69.11	66.43	67.79	67.79	1.96%	97,321
Nov 7, 2025	62.51	66.49	60.95	66.49	66.49	5.57%	216,945
Nov 6, 2025	68.19	68.19	62.98	62.98	62.98	-7.38%	104,257
Nov 5, 2025	68.05	69.40	66.90	68.00	68.00	2.66%	72,128
Nov 4, 2025	69.50	70.18	66.24	66.24	66.24	-6.20%	336,493
Nov 3, 2025	73.48	73.48	70.00	70.62	70.62	-4.90%	283,524
Oct 31, 2025	72.73	77.95	72.58	74.26	74.26	4.55%	101,569
Oct 30, 2025	73.53	74.20	71.03	71.03	71.03	-5.72%	73,147
Oct 29, 2025	76.14	76.75	74.10	75.34	75.34	-1.90%	36,144
Oct 28, 2025	77.53	79.00	76.01	76.80	76.80	-3.88%	36,491
Oct 27, 2025	78.00	80.15	76.91	79.90	79.90	4.17%	70,203
Oct 24, 2025	71.38	76.70	71.38	76.70	76.70	9.43%	98,784
Oct 23, 2025	69.69	70.70	68.80	70.09	70.09	1.43%	29,849
Oct 22, 2025	71.81	72.25	67.25	69.10	69.10	-5.73%	61,459
Oct 21, 2025	74.04	74.10	72.71	73.30	73.30	-1.00%	26,118
Oct 20, 2025	74.21	76.16	73.20	74.04	74.04	4.15%	23,564
Oct 17, 2025	70.89	72.61	69.30	71.09	71.09	-0.96%	77,688
Oct 16, 2025	73.76	74.21	71.70	71.78	71.78	-2.09%	30,393
Oct 15, 2025	75.96	75.96	72.97	73.31	73.31	-2.53%	23,592
Oct 14, 2025	78.14	78.14	73.63	75.21	75.21	-3.79%	51,229