Coinbase Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	10.50	11.39	10.42	11.28	11.28	13.48%	437,704
Feb 24, 2026	9.58	9.95	9.40	9.94	9.94	1.33%	195,633
Feb 23, 2026	10.20	10.30	9.73	9.81	9.81	-6.93%	261,567
Feb 20, 2026	10.07	10.71	10.07	10.54	10.54	3.54%	193,262
Feb 19, 2026	9.97	10.26	9.88	10.18	10.18	0.89%	72,420
Feb 18, 2026	10.19	10.65	10.04	10.09	10.09	-1.08%	122,486
Feb 17, 2026	9.99	10.43	9.78	10.20	10.20	1.19%	118,511
Feb 13, 2026	9.13	10.28	8.99	10.08	10.08	16.67%	599,317
Feb 12, 2026	9.36	9.36	8.55	8.64	8.64	-8.09%	245,486
Feb 11, 2026	9.73	9.73	9.14	9.40	9.40	-6.28%	636,247
Feb 10, 2026	10.08	10.28	9.96	10.03	10.03	-2.81%	165,717
Feb 9, 2026	9.91	10.32	9.81	10.32	10.32	1.47%	196,172
Feb 6, 2026	9.53	10.19	9.35	10.17	10.17	13.25%	643,280
Feb 5, 2026	9.92	10.08	8.94	8.98	8.98	-13.15%	217,838
Feb 4, 2026	10.84	10.84	10.10	10.34	10.34	-6.26%	203,961
Feb 3, 2026	11.59	11.59	10.70	11.03	11.03	-4.75%	205,385
Feb 2, 2026	11.63	11.72	11.37	11.58	11.58	-3.10%	139,037
Jan 30, 2026	12.17	12.20	11.75	11.95	11.95	-2.45%	132,240
Jan 29, 2026	12.75	12.75	11.97	12.25	12.25	-4.89%	111,472
Jan 28, 2026	13.07	13.14	12.74	12.88	12.88	-0.62%	98,022
Jan 27, 2026	13.08	13.08	12.78	12.96	12.96	-1.29%	55,755
Jan 26, 2026	13.09	13.25	12.99	13.13	13.13	-1.80%	76,534
Jan 23, 2026	13.70	13.70	13.30	13.37	13.37	-2.41%	183,464
Jan 22, 2026	14.09	14.17	13.70	13.70	13.70	-1.79%	372,539
Jan 21, 2026	14.12	14.21	13.68	13.95	13.95	-0.57%	147,603
Jan 20, 2026	14.30	14.40	13.91	14.03	14.03	-3.11%	101,881
Jan 19, 2026	14.40	14.51	14.20	14.48	14.48	-2.29%	28,590
Jan 16, 2026	14.76	14.95	14.54	14.82	14.82	0.68%	108,592
Jan 15, 2026	15.44	15.44	14.62	14.72	14.72	-6.60%	141,349
Jan 14, 2026	15.72	16.14	15.57	15.76	15.76	1.42%	176,203
Jan 13, 2026	15.15	15.70	15.08	15.54	15.54	3.74%	136,275
Jan 12, 2026	14.80	15.22	14.71	14.98	14.98	1.08%	139,571
Jan 9, 2026	15.08	15.08	14.61	14.82	14.82	-1.98%	131,005
Jan 8, 2026	15.07	15.40	14.96	15.12	15.12	-0.33%	83,530
Jan 7, 2026	15.30	15.30	14.80	15.17	15.17	-1.69%	115,591
Jan 6, 2026	15.74	15.84	15.15	15.43	15.43	-1.59%	92,262
Jan 5, 2026	15.22	15.91	15.19	15.68	15.68	7.84%	94,866
Jan 2, 2026	14.15	14.65	13.93	14.54	14.54	4.23%	90,405
Dec 31, 2025	14.25	14.25	13.89	13.95	13.95	-2.17%	45,906
Dec 30, 2025	14.31	14.51	14.26	14.26	14.26	-0.90%	47,231
Dec 29, 2025	14.48	14.71	14.34	14.39	14.39	-2.64%	43,253
Dec 24, 2025	14.80	14.82	14.63	14.78	14.78	-0.94%	34,820
Dec 23, 2025	15.02	15.04	14.72	14.92	14.92	-2.29%	88,364
Dec 22, 2025	15.54	15.68	15.25	15.27	15.27	1.06%	78,140
Dec 19, 2025	15.09	15.16	14.86	15.11	15.11	2.44%	64,908
Dec 18, 2025	15.60	15.74	14.75	14.75	14.75	-1.93%	68,563
Dec 17, 2025	15.66	15.99	15.04	15.04	15.04	-3.40%	61,046
Dec 16, 2025	15.60	15.81	15.46	15.57	15.57	0.91%	62,488
Dec 15, 2025	16.54	16.54	15.23	15.43	15.43	-6.26%	105,720
Dec 12, 2025	16.73	17.05	16.28	16.46	16.46	-0.72%	80,624