Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
295.29
+41.44 (16.32%)
At close: Jun 18, 2025, 4:00 PM
293.45
-1.84 (-0.62%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 254.00 | 299.32 | 251.88 | 295.29 | 295.29 | 16.32% | 36,618,046 |
| Jun 17, 2025 | 256.63 | 259.63 | 248.68 | 253.85 | 253.85 | -2.95% | 9,050,764 |
| Jun 16, 2025 | 247.77 | 263.30 | 245.32 | 261.57 | 261.57 | 7.77% | 12,034,651 |
| Jun 13, 2025 | 237.45 | 243.20 | 235.29 | 242.71 | 242.71 | 0.69% | 7,062,666 |
| Jun 12, 2025 | 246.52 | 247.75 | 239.35 | 241.05 | 241.05 | -3.84% | 7,725,301 |
| Jun 11, 2025 | 257.21 | 259.90 | 249.06 | 250.68 | 250.68 | -1.67% | 5,986,082 |
| Jun 10, 2025 | 258.88 | 262.40 | 251.63 | 254.94 | 254.94 | -0.66% | 5,857,966 |
| Jun 9, 2025 | 255.66 | 258.25 | 252.40 | 256.63 | 256.63 | 2.13% | 6,064,774 |
| Jun 6, 2025 | 250.53 | 256.17 | 249.78 | 251.27 | 251.27 | 2.90% | 7,360,213 |
| Jun 5, 2025 | 261.05 | 265.65 | 240.08 | 244.20 | 244.20 | -4.61% | 12,017,059 |
| Jun 4, 2025 | 257.53 | 261.57 | 254.34 | 256.00 | 256.00 | -1.12% | 6,026,838 |
| Jun 3, 2025 | 248.39 | 260.60 | 246.22 | 258.91 | 258.91 | 4.94% | 9,946,425 |
| Jun 2, 2025 | 247.46 | 249.86 | 240.91 | 246.72 | 246.72 | 0.04% | 6,187,956 |
| May 30, 2025 | 246.87 | 249.96 | 244.13 | 246.62 | 246.62 | -0.89% | 6,070,949 |
| May 29, 2025 | 258.72 | 258.94 | 246.76 | 248.84 | 248.84 | -2.14% | 7,697,224 |
| May 28, 2025 | 265.70 | 265.70 | 253.80 | 254.29 | 254.29 | -4.55% | 8,305,297 |
| May 27, 2025 | 269.03 | 270.10 | 264.67 | 266.40 | 266.40 | 1.23% | 7,884,467 |
| May 23, 2025 | 263.00 | 268.04 | 260.34 | 263.16 | 263.16 | -3.23% | 9,290,348 |
| May 22, 2025 | 265.13 | 277.01 | 263.51 | 271.95 | 271.95 | 5.00% | 15,613,719 |
| May 21, 2025 | 260.20 | 270.38 | 257.75 | 258.99 | 258.99 | -0.91% | 11,747,972 |
| May 20, 2025 | 265.12 | 265.36 | 257.25 | 261.38 | 261.38 | -0.99% | 8,624,570 |
| May 19, 2025 | 259.78 | 267.60 | 259.70 | 263.99 | 263.99 | -0.93% | 12,437,618 |
| May 16, 2025 | 249.76 | 270.45 | 248.83 | 266.46 | 266.46 | 9.01% | 72,627,546 |
| May 15, 2025 | 256.50 | 257.85 | 240.00 | 244.44 | 244.44 | -7.20% | 25,917,211 |
| May 14, 2025 | 256.86 | 264.49 | 253.55 | 263.41 | 263.41 | 2.53% | 18,344,716 |
| May 13, 2025 | 231.71 | 260.42 | 231.49 | 256.90 | 256.90 | 23.97% | 39,119,016 |
| May 12, 2025 | 208.94 | 213.60 | 205.61 | 207.22 | 207.22 | 3.96% | 14,944,202 |
| May 9, 2025 | 204.52 | 214.13 | 198.77 | 199.32 | 199.32 | -3.48% | 16,384,204 |
| May 8, 2025 | 205.31 | 210.47 | 202.81 | 206.50 | 206.50 | 5.06% | 14,389,953 |
| May 7, 2025 | 199.83 | 200.48 | 193.81 | 196.56 | 196.56 | -0.17% | 4,857,343 |
| May 6, 2025 | 195.38 | 198.76 | 193.34 | 196.89 | 196.89 | -1.26% | 4,672,601 |
| May 5, 2025 | 201.73 | 204.11 | 198.65 | 199.40 | 199.40 | -2.70% | 5,108,712 |
| May 2, 2025 | 204.70 | 209.00 | 202.36 | 204.93 | 204.93 | 1.80% | 6,133,292 |
| May 1, 2025 | 208.46 | 208.75 | 201.16 | 201.30 | 201.30 | -0.78% | 6,243,165 |
| Apr 30, 2025 | 199.67 | 203.04 | 195.55 | 202.89 | 202.89 | -1.57% | 4,769,427 |
| Apr 29, 2025 | 205.30 | 207.40 | 203.14 | 206.13 | 206.13 | 0.42% | 4,254,888 |
| Apr 28, 2025 | 208.20 | 208.78 | 197.42 | 205.27 | 205.27 | -2.08% | 7,624,239 |
| Apr 25, 2025 | 205.57 | 211.62 | 203.74 | 209.64 | 209.64 | 2.83% | 8,060,880 |
| Apr 24, 2025 | 193.42 | 204.21 | 193.10 | 203.87 | 203.87 | 4.66% | 6,840,552 |
| Apr 23, 2025 | 197.75 | 200.80 | 191.52 | 194.80 | 194.80 | 2.53% | 9,870,189 |
| Apr 22, 2025 | 178.79 | 193.49 | 178.40 | 190.00 | 190.00 | 8.57% | 12,807,010 |
| Apr 21, 2025 | 175.10 | 177.98 | 171.41 | 175.00 | 175.00 | -0.02% | 5,054,685 |
| Apr 17, 2025 | 172.60 | 177.50 | 171.30 | 175.03 | 175.03 | 1.64% | 5,125,340 |
| Apr 16, 2025 | 170.50 | 174.80 | 168.50 | 172.21 | 172.21 | -1.91% | 5,226,684 |
| Apr 15, 2025 | 177.74 | 179.77 | 172.30 | 175.57 | 175.57 | -0.57% | 5,369,511 |
| Apr 14, 2025 | 180.50 | 182.39 | 172.01 | 176.58 | 176.58 | 0.62% | 6,427,119 |
| Apr 11, 2025 | 171.30 | 178.00 | 167.00 | 175.50 | 175.50 | 3.47% | 7,769,267 |
| Apr 10, 2025 | 168.50 | 173.82 | 159.11 | 169.62 | 169.62 | -4.22% | 11,196,328 |
| Apr 9, 2025 | 150.08 | 183.90 | 150.08 | 177.09 | 177.09 | 16.91% | 15,257,952 |
| Apr 8, 2025 | 165.20 | 167.80 | 147.35 | 151.47 | 151.47 | -3.69% | 11,117,448 |