Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
284.00
+0.86 (0.30%)
At close: Nov 14, 2025, 4:00 PM EST
284.61
+0.61 (0.21%)
After-hours: Nov 14, 2025, 5:19 PM EST
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 269.52 | 292.76 | 268.16 | 284.00 | 284.00 | 0.30% | 11,694,979 |
| Nov 13, 2025 | 301.66 | 303.96 | 279.83 | 283.14 | 283.14 | -6.86% | 11,109,537 |
| Nov 12, 2025 | 309.23 | 311.50 | 301.46 | 304.00 | 304.00 | - | 6,967,628 |
| Nov 11, 2025 | 312.20 | 317.09 | 303.59 | 304.01 | 304.01 | -4.38% | 7,095,194 |
| Nov 10, 2025 | 323.02 | 324.80 | 311.66 | 317.93 | 317.93 | 2.84% | 8,949,778 |
| Nov 7, 2025 | 290.20 | 310.93 | 283.65 | 309.14 | 309.14 | 4.72% | 11,984,207 |
| Nov 6, 2025 | 316.50 | 316.60 | 294.72 | 295.22 | 295.22 | -7.54% | 12,191,181 |
| Nov 5, 2025 | 315.89 | 324.14 | 310.84 | 319.30 | 319.30 | 3.90% | 8,146,517 |
| Nov 4, 2025 | 319.00 | 325.45 | 306.85 | 307.32 | 307.32 | -6.99% | 12,420,251 |
| Nov 3, 2025 | 340.87 | 342.80 | 325.88 | 330.42 | 330.42 | -3.89% | 9,341,726 |
| Oct 31, 2025 | 336.00 | 361.40 | 334.43 | 343.78 | 343.78 | 4.65% | 13,757,301 |
| Oct 30, 2025 | 343.47 | 344.22 | 328.21 | 328.51 | 328.51 | -5.77% | 8,947,687 |
| Oct 29, 2025 | 357.43 | 360.00 | 345.21 | 348.61 | 348.61 | -1.86% | 7,560,500 |
| Oct 28, 2025 | 363.23 | 368.13 | 354.07 | 355.22 | 355.22 | -1.72% | 6,527,799 |
| Oct 27, 2025 | 362.82 | 373.25 | 357.30 | 361.43 | 361.43 | 1.97% | 9,688,335 |
| Oct 24, 2025 | 335.00 | 356.88 | 333.00 | 354.46 | 354.46 | 9.82% | 13,893,113 |
| Oct 23, 2025 | 323.00 | 328.39 | 318.50 | 322.76 | 322.76 | 0.76% | 5,866,792 |
| Oct 22, 2025 | 333.88 | 334.72 | 310.48 | 320.33 | 320.33 | -5.40% | 12,737,834 |
| Oct 21, 2025 | 342.28 | 344.79 | 335.50 | 338.62 | 338.62 | -1.50% | 6,030,873 |
| Oct 20, 2025 | 342.21 | 354.06 | 338.75 | 343.78 | 343.78 | 2.31% | 7,544,064 |
| Oct 17, 2025 | 319.41 | 336.30 | 317.77 | 336.02 | 336.02 | 1.75% | 9,571,073 |
| Oct 16, 2025 | 338.49 | 342.70 | 328.71 | 330.25 | 330.25 | -1.80% | 7,611,886 |
| Oct 15, 2025 | 345.81 | 347.83 | 333.10 | 336.30 | 336.30 | -1.54% | 7,947,302 |
| Oct 14, 2025 | 340.85 | 353.50 | 334.77 | 341.55 | 341.55 | -4.33% | 9,446,049 |
| Oct 13, 2025 | 363.20 | 364.90 | 341.84 | 356.99 | 356.99 | -0.01% | 10,318,439 |
| Oct 10, 2025 | 387.66 | 402.16 | 351.63 | 357.01 | 357.01 | -7.75% | 17,223,613 |
| Oct 9, 2025 | 384.26 | 392.16 | 381.80 | 387.00 | 387.00 | -0.07% | 6,849,024 |
| Oct 8, 2025 | 378.62 | 390.49 | 375.64 | 387.27 | 387.27 | 3.06% | 7,122,777 |
| Oct 7, 2025 | 386.84 | 388.00 | 363.01 | 375.78 | 375.78 | -2.67% | 9,146,307 |
| Oct 6, 2025 | 390.33 | 392.85 | 380.50 | 386.07 | 386.07 | 1.59% | 8,692,960 |
| Oct 3, 2025 | 373.35 | 383.50 | 370.03 | 380.02 | 380.02 | 2.14% | 13,648,176 |
| Oct 2, 2025 | 354.76 | 376.13 | 353.40 | 372.07 | 372.07 | 7.48% | 15,750,411 |
| Oct 1, 2025 | 343.26 | 349.87 | 340.50 | 346.17 | 346.17 | 2.57% | 8,843,877 |
| Sep 30, 2025 | 330.00 | 338.10 | 329.66 | 337.49 | 337.49 | 1.05% | 6,674,692 |
| Sep 29, 2025 | 318.01 | 334.38 | 316.35 | 333.99 | 333.99 | 6.85% | 12,066,051 |
| Sep 26, 2025 | 308.58 | 314.24 | 303.40 | 312.59 | 312.59 | 1.92% | 6,714,775 |
| Sep 25, 2025 | 314.33 | 317.99 | 304.36 | 306.69 | 306.69 | -4.69% | 8,865,274 |
| Sep 24, 2025 | 323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 0.53% | 4,869,807 |
| Sep 23, 2025 | 333.38 | 335.68 | 317.70 | 320.07 | 320.07 | -3.58% | 8,245,911 |
| Sep 22, 2025 | 333.44 | 336.20 | 328.19 | 331.95 | 331.95 | -3.07% | 8,720,685 |
| Sep 19, 2025 | 342.76 | 349.70 | 337.66 | 342.46 | 342.46 | -0.20% | 13,272,061 |
| Sep 18, 2025 | 325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 7.04% | 17,324,499 |
| Sep 17, 2025 | 325.96 | 328.49 | 311.30 | 320.56 | 320.56 | -2.24% | 8,921,227 |
| Sep 16, 2025 | 332.25 | 333.60 | 321.30 | 327.91 | 327.91 | 0.27% | 7,434,920 |
| Sep 15, 2025 | 322.87 | 328.44 | 320.97 | 327.02 | 327.02 | 1.23% | 6,896,855 |
| Sep 12, 2025 | 328.03 | 329.49 | 319.80 | 323.04 | 323.04 | -0.28% | 6,929,358 |
| Sep 11, 2025 | 319.00 | 326.00 | 315.53 | 323.95 | 323.95 | 2.73% | 7,702,730 |
| Sep 10, 2025 | 321.40 | 328.67 | 312.53 | 315.34 | 315.34 | -1.08% | 8,664,815 |
| Sep 9, 2025 | 303.77 | 319.39 | 303.60 | 318.78 | 318.78 | 5.49% | 10,361,311 |
| Sep 8, 2025 | 301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 1.05% | 8,824,124 |