Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
248.84
-5.45 (-2.14%)
At close: May 29, 2025, 4:00 PM
246.80
-2.04 (-0.82%)
After-hours: May 29, 2025, 7:59 PM EDT
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 258.72 | 258.94 | 246.76 | 248.84 | 248.84 | -2.14% | 7,641,527 |
| 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 |
| Apr 7, 2025 | 146.04 | 167.40 | 142.58 | 157.28 | 157.28 | -2.04% | 13,251,702 |
| Apr 4, 2025 | 166.02 | 167.50 | 147.17 | 160.55 | 160.55 | -5.98% | 14,570,757 |
| Apr 3, 2025 | 168.58 | 172.03 | 164.65 | 170.76 | 170.76 | -6.66% | 9,556,230 |
| Apr 2, 2025 | 170.57 | 184.11 | 170.35 | 182.95 | 182.95 | 4.83% | 8,208,560 |
| Apr 1, 2025 | 172.82 | 176.05 | 168.55 | 174.52 | 174.52 | 1.33% | 5,489,688 |
| Mar 31, 2025 | 169.38 | 173.58 | 163.52 | 172.23 | 172.23 | -0.98% | 7,781,307 |
| Mar 28, 2025 | 185.72 | 186.79 | 172.99 | 173.93 | 173.93 | -7.77% | 10,040,219 |
| Mar 27, 2025 | 192.97 | 195.33 | 187.80 | 188.58 | 188.58 | -2.77% | 5,426,320 |
| Mar 26, 2025 | 203.00 | 206.00 | 192.29 | 193.95 | 193.95 | -5.03% | 7,147,921 |
| Mar 25, 2025 | 202.13 | 206.93 | 198.34 | 204.23 | 204.23 | 0.59% | 7,877,691 |
| Mar 24, 2025 | 197.50 | 203.25 | 194.42 | 203.04 | 203.04 | 6.94% | 9,489,458 |
| Mar 21, 2025 | 185.57 | 190.73 | 183.75 | 189.86 | 189.86 | -0.27% | 7,344,825 |
| Mar 20, 2025 | 185.89 | 193.93 | 185.88 | 190.38 | 190.38 | 0.33% | 6,717,964 |
| Mar 19, 2025 | 184.83 | 193.78 | 182.80 | 189.75 | 189.75 | 4.75% | 8,194,232 |