Coinbase Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.28	34.55	32.00	34.01	34.01	8.38%	508,442
Feb 5, 2026	33.88	34.60	30.76	31.38	31.38	-13.36%	194,089
Feb 4, 2026	37.56	37.56	34.61	36.22	36.22	-3.59%	128,048
Feb 3, 2026	39.57	39.71	36.53	37.57	37.57	-5.05%	114,116
Feb 2, 2026	39.99	40.16	38.99	39.57	39.57	-3.49%	113,653
Jan 30, 2026	41.00	41.48	40.26	41.00	41.00	-0.92%	53,033
Jan 29, 2026	43.04	43.27	40.50	41.38	41.38	-3.79%	68,611
Jan 28, 2026	44.07	44.43	43.01	43.01	43.01	-1.58%	123,688
Jan 27, 2026	45.30	45.30	43.50	43.70	43.70	-3.53%	110,926
Jan 26, 2026	46.26	46.26	44.60	45.30	45.30	-1.09%	63,949
Jan 23, 2026	47.01	47.48	45.70	45.80	45.80	-3.46%	82,192
Jan 22, 2026	48.71	49.00	47.39	47.44	47.44	-1.86%	71,771
Jan 21, 2026	48.65	49.29	47.45	48.34	48.34	-0.66%	174,269
Jan 20, 2026	49.88	50.48	48.66	48.66	48.66	-3.34%	113,984
Jan 19, 2026	51.00	51.18	49.80	50.34	50.34	-2.25%	15,006
Jan 16, 2026	51.92	52.22	51.00	51.50	51.50	-2.63%	76,575
Jan 15, 2026	54.50	54.77	51.05	52.89	52.89	-3.85%	74,961
Jan 14, 2026	53.55	56.50	53.55	55.01	55.01	1.07%	71,064
Jan 13, 2026	52.01	54.94	52.01	54.43	54.43	2.72%	94,125
Jan 12, 2026	51.55	53.15	51.20	52.99	52.99	2.42%	29,978
Jan 9, 2026	53.07	53.25	50.98	51.74	51.74	-2.01%	42,595
Jan 8, 2026	52.71	53.99	52.39	52.80	52.80	0.19%	27,469
Jan 7, 2026	53.99	54.14	51.98	52.70	52.70	-2.39%	32,029
Jan 6, 2026	55.35	55.50	52.89	53.99	53.99	-0.02%	260,507
Jan 5, 2026	53.75	55.98	53.40	54.00	54.00	4.05%	62,369
Jan 2, 2026	50.76	51.90	49.16	51.90	51.90	1.67%	45,642
Dec 30, 2025	51.97	51.99	50.96	51.05	51.05	-2.11%	25,062
Dec 29, 2025	52.34	53.50	52.03	52.15	52.15	0.46%	21,579
Dec 26, 2025	53.57	53.64	51.65	51.91	51.91	-2.19%	98,617
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