Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
275.15
-1.77 (-0.64%)
At close: Dec 4, 2025, 4:00 PM EST
274.00
-1.15 (-0.42%)
After-hours: Dec 4, 2025, 7:59 PM EST
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 273.60 | 284.24 | 271.26 | 274.05 | 274.05 | -1.04% | 6,414,672 |
| Dec 3, 2025 | 268.00 | 277.59 | 264.13 | 276.92 | 276.92 | 5.19% | 9,221,575 |
| Dec 2, 2025 | 267.68 | 272.55 | 263.21 | 263.26 | 263.26 | 1.32% | 8,877,924 |
| Dec 1, 2025 | 260.53 | 265.90 | 252.20 | 259.84 | 259.84 | -4.76% | 11,920,190 |
| Nov 28, 2025 | 274.01 | 279.87 | 269.29 | 272.82 | 272.82 | 2.96% | 8,842,931 |
| Nov 26, 2025 | 256.20 | 266.62 | 253.84 | 264.97 | 264.97 | 4.27% | 9,892,834 |
| Nov 25, 2025 | 247.76 | 254.37 | 240.74 | 254.12 | 254.12 | -0.72% | 8,525,315 |
| Nov 24, 2025 | 244.68 | 257.95 | 243.01 | 255.97 | 255.97 | 6.47% | 10,005,785 |
| Nov 21, 2025 | 243.92 | 246.13 | 231.17 | 240.41 | 240.41 | 0.94% | 12,396,471 |
| Nov 20, 2025 | 259.98 | 263.63 | 236.00 | 238.16 | 238.16 | -7.44% | 15,524,200 |
| Nov 19, 2025 | 261.87 | 262.82 | 247.02 | 257.29 | 257.29 | -1.72% | 13,287,276 |
| Nov 18, 2025 | 261.75 | 271.00 | 261.00 | 261.79 | 261.79 | -0.82% | 10,854,478 |
| Nov 17, 2025 | 274.92 | 277.83 | 258.22 | 263.95 | 263.95 | -7.06% | 15,822,422 |
| Nov 14, 2025 | 269.52 | 292.76 | 268.16 | 284.00 | 284.00 | 0.30% | 11,784,788 |
| 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% | 8,215,486 |
| 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 |