Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
174.79
+3.33 (1.94%)
At close: Apr 6, 2026, 4:00 PM EDT
174.40
-0.39 (-0.22%)
After-hours: Apr 6, 2026, 6:04 PM EDT
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 175.10 | 177.90 | 173.47 | 174.79 | 174.79 | 1.94% | 7,062,032 |
| Apr 2, 2026 | 167.63 | 173.03 | 163.56 | 171.46 | 171.46 | -0.88% | 8,819,173 |
| Apr 1, 2026 | 179.00 | 179.30 | 171.72 | 172.99 | 172.99 | -0.93% | 8,788,754 |
| Mar 31, 2026 | 163.80 | 175.84 | 162.18 | 174.61 | 174.61 | 8.60% | 12,631,630 |
| Mar 30, 2026 | 164.53 | 166.50 | 158.46 | 160.79 | 160.79 | -0.22% | 11,775,156 |
| Mar 27, 2026 | 168.05 | 168.74 | 159.83 | 161.14 | 161.14 | -7.06% | 12,289,893 |
| Mar 26, 2026 | 177.00 | 179.75 | 171.93 | 173.38 | 173.38 | -4.26% | 9,402,566 |
| Mar 25, 2026 | 184.58 | 190.71 | 180.06 | 181.10 | 181.10 | 0.03% | 10,432,478 |
| Mar 24, 2026 | 199.10 | 201.76 | 177.60 | 181.04 | 181.04 | -9.76% | 20,892,682 |
| Mar 23, 2026 | 198.60 | 203.95 | 196.11 | 200.62 | 200.62 | 1.58% | 12,466,491 |
| Mar 20, 2026 | 202.50 | 203.30 | 194.79 | 197.50 | 197.50 | -2.67% | 13,305,144 |
| Mar 19, 2026 | 195.34 | 205.50 | 191.87 | 202.91 | 202.91 | 0.31% | 9,272,978 |
| Mar 18, 2026 | 206.77 | 209.00 | 201.14 | 202.29 | 202.29 | -3.78% | 12,602,195 |
| Mar 17, 2026 | 202.27 | 213.47 | 202.13 | 210.23 | 210.23 | 3.40% | 11,947,951 |
| Mar 16, 2026 | 201.81 | 206.44 | 198.62 | 203.32 | 203.32 | 3.98% | 13,054,009 |
| Mar 13, 2026 | 203.76 | 207.13 | 193.84 | 195.53 | 195.53 | 1.19% | 12,137,120 |
| Mar 12, 2026 | 196.13 | 198.00 | 192.46 | 193.23 | 193.23 | -2.72% | 7,967,132 |
| Mar 11, 2026 | 197.51 | 203.10 | 192.52 | 198.63 | 198.63 | 1.07% | 9,531,734 |
| Mar 10, 2026 | 204.43 | 206.01 | 194.75 | 196.52 | 196.52 | -1.64% | 10,846,081 |
| Mar 9, 2026 | 198.00 | 203.49 | 192.63 | 199.79 | 199.79 | 1.30% | 12,064,578 |
| Mar 6, 2026 | 197.76 | 202.74 | 194.66 | 197.22 | 197.22 | -4.13% | 11,504,888 |
| Mar 5, 2026 | 205.75 | 213.50 | 201.50 | 205.71 | 205.71 | -1.54% | 15,036,590 |
| Mar 4, 2026 | 195.91 | 212.07 | 195.40 | 208.93 | 208.93 | 14.57% | 27,200,266 |
| Mar 3, 2026 | 177.18 | 186.30 | 172.05 | 182.36 | 182.36 | -1.55% | 12,828,757 |
| Mar 2, 2026 | 172.50 | 186.35 | 172.22 | 185.24 | 185.24 | 5.34% | 12,306,820 |
| Feb 27, 2026 | 175.35 | 179.06 | 171.81 | 175.85 | 175.85 | -2.88% | 11,427,866 |
| Feb 26, 2026 | 181.44 | 186.39 | 176.75 | 181.06 | 181.06 | -1.57% | 12,746,623 |
| Feb 25, 2026 | 171.78 | 185.82 | 169.75 | 183.94 | 183.94 | 13.52% | 23,793,923 |
| Feb 24, 2026 | 155.84 | 162.28 | 152.70 | 162.03 | 162.03 | 1.12% | 10,442,922 |
| Feb 23, 2026 | 166.16 | 168.10 | 158.66 | 160.24 | 160.24 | -6.48% | 12,685,504 |
| Feb 20, 2026 | 164.88 | 175.55 | 164.12 | 171.35 | 171.35 | 3.26% | 13,692,187 |
| Feb 19, 2026 | 162.42 | 167.58 | 161.12 | 165.94 | 165.94 | 1.15% | 8,001,662 |
| Feb 18, 2026 | 165.40 | 173.88 | 163.15 | 164.05 | 164.05 | -1.19% | 13,792,220 |
| Feb 17, 2026 | 162.48 | 170.54 | 158.40 | 166.02 | 166.02 | 1.03% | 16,770,648 |
| Feb 13, 2026 | 153.70 | 167.65 | 146.16 | 164.32 | 164.32 | 16.46% | 32,410,122 |
| Feb 12, 2026 | 153.10 | 153.20 | 139.36 | 141.09 | 141.09 | -7.90% | 19,986,069 |
| Feb 11, 2026 | 157.70 | 158.10 | 148.85 | 153.20 | 153.20 | -5.73% | 13,923,803 |
| Feb 10, 2026 | 162.56 | 167.92 | 161.86 | 162.51 | 162.51 | -2.83% | 8,835,243 |
| Feb 9, 2026 | 160.10 | 167.57 | 159.01 | 167.25 | 167.25 | 1.29% | 10,618,457 |
| Feb 6, 2026 | 154.56 | 165.52 | 151.57 | 165.12 | 165.12 | 13.00% | 19,776,132 |
| Feb 5, 2026 | 160.43 | 165.00 | 145.16 | 146.12 | 146.12 | -13.34% | 29,610,518 |
| Feb 4, 2026 | 176.11 | 176.75 | 164.42 | 168.62 | 168.62 | -6.14% | 16,627,614 |
| Feb 3, 2026 | 188.68 | 188.68 | 174.05 | 179.66 | 179.66 | -4.36% | 12,610,294 |
| Feb 2, 2026 | 189.81 | 190.94 | 185.08 | 187.86 | 187.86 | -3.53% | 12,288,663 |
| Jan 30, 2026 | 198.70 | 198.96 | 190.96 | 194.74 | 194.74 | -2.23% | 9,635,409 |
| Jan 29, 2026 | 206.82 | 207.00 | 194.21 | 199.18 | 199.18 | -4.89% | 14,604,282 |
| Jan 28, 2026 | 213.28 | 214.39 | 206.80 | 209.43 | 209.43 | -0.66% | 9,046,574 |
| Jan 27, 2026 | 213.48 | 213.56 | 207.77 | 210.83 | 210.83 | -1.24% | 7,465,529 |
| Jan 26, 2026 | 212.18 | 215.64 | 210.89 | 213.48 | 213.48 | -1.60% | 7,077,472 |
| Jan 23, 2026 | 222.75 | 222.75 | 215.72 | 216.95 | 216.95 | -2.77% | 12,975,056 |