Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
157.31
-2.93 (-1.83%)
Feb 24, 2026, 11:09 AM EST - Market open
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 155.84 | 159.87 | 152.70 | 158.26 | - | -1.24% | 4,527,599 |
| Feb 23, 2026 | 166.16 | 168.10 | 158.66 | 160.24 | 160.24 | -6.48% | 12,365,794 |
| Feb 20, 2026 | 164.88 | 175.55 | 164.12 | 171.35 | 171.35 | 3.26% | 13,599,972 |
| Feb 19, 2026 | 162.42 | 167.58 | 161.12 | 165.94 | 165.94 | 1.15% | 7,953,423 |
| Feb 18, 2026 | 165.40 | 173.88 | 163.15 | 164.05 | 164.05 | -1.19% | 13,702,842 |
| Feb 17, 2026 | 162.48 | 170.54 | 158.40 | 166.02 | 166.02 | 1.03% | 16,740,801 |
| Feb 13, 2026 | 153.70 | 167.65 | 146.16 | 164.32 | 164.32 | 16.46% | 32,410,122 |
| Feb 12, 2026 | 153.10 | 153.20 | 139.36 | 141.09 | 141.09 | -7.90% | 19,986,069 |
| Feb 11, 2026 | 157.70 | 158.10 | 148.85 | 153.20 | 153.20 | -5.73% | 13,923,803 |
| Feb 10, 2026 | 162.56 | 167.92 | 161.86 | 162.51 | 162.51 | -2.83% | 8,835,243 |
| Feb 9, 2026 | 160.10 | 167.57 | 159.01 | 167.25 | 167.25 | 1.29% | 10,618,457 |
| Feb 6, 2026 | 154.56 | 165.52 | 151.57 | 165.12 | 165.12 | 13.00% | 19,776,132 |
| Feb 5, 2026 | 160.43 | 165.00 | 145.16 | 146.12 | 146.12 | -13.34% | 29,610,518 |
| Feb 4, 2026 | 176.11 | 176.75 | 164.42 | 168.62 | 168.62 | -6.14% | 16,627,614 |
| Feb 3, 2026 | 188.68 | 188.68 | 174.05 | 179.66 | 179.66 | -4.36% | 12,610,294 |
| Feb 2, 2026 | 189.81 | 190.94 | 185.08 | 187.86 | 187.86 | -3.53% | 12,288,663 |
| Jan 30, 2026 | 198.70 | 198.96 | 190.96 | 194.74 | 194.74 | -2.23% | 9,635,409 |
| Jan 29, 2026 | 206.82 | 207.00 | 194.21 | 199.18 | 199.18 | -4.89% | 14,604,282 |
| Jan 28, 2026 | 213.28 | 214.39 | 206.80 | 209.43 | 209.43 | -0.66% | 9,046,574 |
| Jan 27, 2026 | 213.48 | 213.56 | 207.77 | 210.83 | 210.83 | -1.24% | 7,465,529 |
| Jan 26, 2026 | 212.18 | 215.64 | 210.89 | 213.48 | 213.48 | -1.60% | 7,077,472 |
| Jan 23, 2026 | 222.75 | 222.75 | 215.72 | 216.95 | 216.95 | -2.77% | 12,975,056 |
| Jan 22, 2026 | 228.53 | 230.75 | 223.02 | 223.14 | 223.14 | -1.67% | 7,088,821 |
| Jan 21, 2026 | 228.76 | 231.45 | 222.40 | 226.93 | 226.93 | -0.35% | 8,476,486 |
| Jan 20, 2026 | 232.64 | 234.90 | 225.96 | 227.73 | 227.73 | -5.57% | 9,757,893 |
| Jan 16, 2026 | 239.49 | 243.19 | 236.14 | 241.15 | 241.15 | 0.78% | 7,622,434 |
| Jan 15, 2026 | 250.59 | 251.20 | 237.43 | 239.28 | 239.28 | -6.48% | 12,098,913 |
| Jan 14, 2026 | 256.92 | 263.07 | 253.00 | 255.86 | 255.86 | 1.25% | 10,804,496 |
| Jan 13, 2026 | 245.50 | 255.51 | 244.65 | 252.69 | 252.69 | 4.00% | 9,026,984 |
| Jan 12, 2026 | 239.63 | 248.00 | 238.04 | 242.98 | 242.98 | 0.91% | 5,957,250 |
| Jan 9, 2026 | 246.07 | 246.90 | 237.15 | 240.78 | 240.78 | -1.96% | 8,104,541 |
| Jan 8, 2026 | 244.62 | 250.38 | 242.25 | 245.59 | 245.59 | -0.14% | 6,897,249 |
| Jan 7, 2026 | 248.28 | 248.94 | 240.25 | 245.93 | 245.93 | -1.85% | 7,488,912 |
| Jan 6, 2026 | 255.21 | 258.35 | 245.72 | 250.56 | 250.56 | -1.71% | 8,672,516 |
| Jan 5, 2026 | 247.11 | 258.88 | 246.53 | 254.92 | 254.92 | 7.77% | 13,695,272 |
| Jan 2, 2026 | 230.60 | 238.49 | 225.91 | 236.53 | 236.53 | 4.59% | 8,760,200 |
| Dec 31, 2025 | 231.22 | 232.39 | 225.47 | 226.14 | 226.14 | -2.36% | 6,678,151 |
| Dec 30, 2025 | 233.65 | 236.06 | 231.50 | 231.60 | 231.60 | -0.93% | 5,652,053 |
| Dec 29, 2025 | 234.36 | 239.89 | 232.78 | 233.77 | 233.77 | -1.32% | 6,362,579 |
| Dec 26, 2025 | 240.40 | 240.49 | 232.81 | 236.90 | 236.90 | -1.18% | 5,925,726 |
| Dec 24, 2025 | 240.28 | 241.00 | 237.14 | 239.73 | 239.73 | -1.06% | 3,869,012 |
| Dec 23, 2025 | 243.25 | 245.20 | 238.80 | 242.30 | 242.30 | -2.26% | 7,004,229 |
| Dec 22, 2025 | 251.68 | 254.87 | 247.43 | 247.90 | 247.90 | 1.13% | 6,233,075 |
| Dec 19, 2025 | 244.58 | 247.00 | 240.85 | 245.12 | 245.12 | 2.47% | 10,613,048 |
| Dec 18, 2025 | 253.10 | 255.41 | 239.10 | 239.20 | 239.20 | -2.04% | 9,291,486 |
| Dec 17, 2025 | 254.78 | 259.55 | 243.70 | 244.19 | 244.19 | -3.33% | 8,429,505 |
| Dec 16, 2025 | 253.56 | 257.00 | 250.32 | 252.61 | 252.61 | 0.87% | 6,907,433 |
| Dec 15, 2025 | 267.99 | 268.58 | 246.80 | 250.42 | 250.42 | -6.37% | 10,885,692 |
| Dec 12, 2025 | 271.66 | 278.20 | 263.16 | 267.46 | 267.46 | -0.58% | 8,180,316 |
| Dec 11, 2025 | 266.90 | 271.16 | 258.72 | 269.02 | 269.02 | -2.21% | 7,969,600 |