Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
299.07
-7.73 (-2.52%)
At close: Sep 5, 2025, 4:00 PM
297.51
-1.56 (-0.52%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Coinbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025313.85315.74292.56299.07299.07-2.52%11,293,382
Sep 4, 2025301.96307.77300.01306.80306.801.49%6,211,763
Sep 3, 2025305.01308.37301.15302.31302.31-0.41%5,180,714
Sep 2, 2025299.97310.41295.40303.56303.56-0.32%6,814,856
Aug 29, 2025306.19308.22301.50304.54304.54-1.27%6,611,440
Aug 28, 2025312.56315.95306.00308.47308.47-0.16%6,292,468
Aug 27, 2025307.21312.41306.69308.97308.970.16%5,746,292
Aug 26, 2025304.00309.20300.37308.48308.480.81%7,745,448
Aug 25, 2025312.18315.59305.10306.00306.00-4.33%8,473,899
Aug 22, 2025300.59322.26297.19319.85319.856.52%13,029,182
Aug 21, 2025301.42305.00297.80300.28300.28-1.35%5,743,375
Aug 20, 2025304.27306.45291.46304.39304.390.77%8,570,325
Aug 19, 2025320.69322.59301.45302.07302.07-5.82%10,327,734
Aug 18, 2025311.48324.29307.11320.73320.731.00%8,798,755
Aug 15, 2025322.85323.40314.56317.55317.55-2.26%7,881,210
Aug 14, 2025320.49327.45316.80324.89324.89-0.65%9,403,598
Aug 13, 2025328.21345.39321.53327.01327.011.36%15,399,789
Aug 12, 2025329.35329.86314.16322.62322.620.94%9,985,842
Aug 11, 2025322.10333.66318.80319.62319.622.92%14,664,369
Aug 8, 2025311.44313.70301.23310.54310.54-0.08%9,253,803
Aug 7, 2025311.23317.94306.98310.79310.792.37%13,857,155
Aug 6, 2025297.55304.77293.31303.58303.581.88%15,982,739
Aug 5, 2025307.11312.85297.20297.99297.99-6.34%16,863,874
Aug 4, 2025319.54324.00311.00318.17318.171.11%12,106,371
Aug 1, 2025335.14337.58310.55314.69314.69-16.70%31,342,212
Jul 31, 2025382.89387.14376.83377.76377.760.07%12,371,232
Jul 30, 2025382.95386.58372.71377.48377.481.63%11,099,969
Jul 29, 2025383.59384.78365.74371.44371.44-2.12%9,334,666
Jul 28, 2025394.62395.39375.26379.49379.49-3.11%11,270,400
Jul 25, 2025391.90397.48386.39391.66391.66-1.27%8,643,321
Jul 24, 2025404.25405.31392.00396.70396.70-0.28%7,904,563
Jul 23, 2025399.99400.72387.12397.81397.81-1.64%12,433,159
Jul 22, 2025419.10420.98394.37404.44404.44-2.22%14,554,940
Jul 21, 2025425.55436.38413.44413.63413.63-1.47%17,018,145
Jul 18, 2025419.82444.65406.50419.78419.782.20%28,063,197
Jul 17, 2025399.70415.96394.28410.75410.753.15%16,840,535
Jul 16, 2025392.80405.88391.46398.20398.202.62%14,404,657
Jul 15, 2025391.53400.88373.02388.02388.02-1.52%16,889,292
Jul 14, 2025392.50398.50388.58394.01394.011.80%12,473,533
Jul 11, 2025390.19395.50378.37387.06387.06-0.49%16,694,618
Jul 10, 2025372.41389.16369.00388.96388.964.04%17,241,596
Jul 9, 2025358.63374.00353.29373.85373.855.36%13,238,439
Jul 8, 2025362.75368.79348.00354.82354.82-0.64%9,734,990
Jul 7, 2025354.20364.00351.00357.10357.100.37%7,885,346
Jul 3, 2025350.35357.87348.50355.80355.800.38%6,704,285
Jul 2, 2025340.58357.16338.68354.45354.455.70%12,493,120
Jul 1, 2025339.98353.40334.00335.33335.33-4.33%13,132,139
Jun 30, 2025359.23360.45347.90350.49350.49-0.83%11,227,558
Jun 27, 2025369.54372.50346.66353.43353.43-5.77%29,000,430
Jun 26, 2025354.53382.00354.53375.07375.075.54%27,371,413