Coinbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	201.81	206.44	198.62	203.32	203.32	3.98%	12,883,046
Mar 13, 2026	203.76	207.13	193.84	195.53	195.53	1.19%	12,024,698
Mar 12, 2026	196.13	198.00	192.46	193.23	193.23	-2.72%	7,947,341
Mar 11, 2026	197.51	203.10	192.52	198.63	198.63	1.07%	9,531,734
Mar 10, 2026	204.43	206.01	194.75	196.52	196.52	-1.64%	10,846,081
Mar 9, 2026	198.00	203.49	192.63	199.79	199.79	1.30%	12,064,578
Mar 6, 2026	197.76	202.74	194.66	197.22	197.22	-4.13%	11,504,888
Mar 5, 2026	205.75	213.50	201.50	205.71	205.71	-1.54%	15,036,590
Mar 4, 2026	195.91	212.07	195.40	208.93	208.93	14.57%	27,200,266
Mar 3, 2026	177.18	186.30	172.05	182.36	182.36	-1.55%	12,828,757
Mar 2, 2026	172.50	186.35	172.22	185.24	185.24	5.34%	12,306,820
Feb 27, 2026	175.35	179.06	171.81	175.85	175.85	-2.88%	11,427,866
Feb 26, 2026	181.44	186.39	176.75	181.06	181.06	-1.57%	12,746,623
Feb 25, 2026	171.78	185.82	169.75	183.94	183.94	13.52%	23,793,923
Feb 24, 2026	155.84	162.28	152.70	162.03	162.03	1.12%	10,442,922
Feb 23, 2026	166.16	168.10	158.66	160.24	160.24	-6.48%	12,685,504
Feb 20, 2026	164.88	175.55	164.12	171.35	171.35	3.26%	13,692,187
Feb 19, 2026	162.42	167.58	161.12	165.94	165.94	1.15%	8,001,662
Feb 18, 2026	165.40	173.88	163.15	164.05	164.05	-1.19%	13,792,220
Feb 17, 2026	162.48	170.54	158.40	166.02	166.02	1.03%	16,770,648
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