Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
395.17
+6.21 (1.60%)
Jul 11, 2025, 10:08 AM - Market open

Coinbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 390.19 390.48 389.61 384.17 - -1.23% 815,928
Jul 10, 2025 372.41 389.16 369.00 388.96 388.96 4.04% 17,241,596
Jul 9, 2025 358.63 374.00 353.29 373.85 373.85 5.36% 13,238,439
Jul 8, 2025 362.75 368.79 348.00 354.82 354.82 -0.64% 9,734,990
Jul 7, 2025 354.20 364.00 351.00 357.10 357.10 0.37% 7,885,346
Jul 3, 2025 350.35 357.87 348.50 355.80 355.80 0.38% 6,704,285
Jul 2, 2025 340.58 357.16 338.68 354.45 354.45 5.70% 12,493,120
Jul 1, 2025 339.98 353.40 334.00 335.33 335.33 -4.33% 13,132,139
Jun 30, 2025 359.23 360.45 347.90 350.49 350.49 -0.83% 11,227,558
Jun 27, 2025 369.54 372.50 346.66 353.43 353.43 -5.77% 29,000,430
Jun 26, 2025 354.53 382.00 354.53 375.07 375.07 5.54% 27,371,413
Jun 25, 2025 360.60 369.28 343.62 355.37 355.37 3.06% 30,154,317
Jun 24, 2025 314.39 348.97 311.90 344.82 344.82 12.10% 29,670,921
Jun 23, 2025 302.08 314.25 294.56 307.59 307.59 -0.26% 17,553,692
Jun 20, 2025 303.58 310.75 298.10 308.38 308.38 4.43% 31,468,823
Jun 18, 2025 254.00 299.32 251.88 295.29 295.29 16.32% 37,434,259
Jun 17, 2025 256.63 259.63 248.68 253.85 253.85 -2.95% 9,050,764
Jun 16, 2025 247.77 263.30 245.32 261.57 261.57 7.77% 12,034,651
Jun 13, 2025 237.45 243.20 235.29 242.71 242.71 0.69% 7,062,666
Jun 12, 2025 246.52 247.75 239.35 241.05 241.05 -3.84% 7,725,301
Jun 11, 2025 257.21 259.90 249.06 250.68 250.68 -1.67% 5,986,082
Jun 10, 2025 258.88 262.40 251.63 254.94 254.94 -0.66% 5,857,966
Jun 9, 2025 255.66 258.25 252.40 256.63 256.63 2.13% 6,064,774
Jun 6, 2025 250.53 256.17 249.78 251.27 251.27 2.90% 7,360,213
Jun 5, 2025 261.05 265.65 240.08 244.20 244.20 -4.61% 12,017,059
Jun 4, 2025 257.53 261.57 254.34 256.00 256.00 -1.12% 6,026,838
Jun 3, 2025 248.39 260.60 246.22 258.91 258.91 4.94% 9,946,425
Jun 2, 2025 247.46 249.86 240.91 246.72 246.72 0.04% 6,187,956
May 30, 2025 246.87 249.96 244.13 246.62 246.62 -0.89% 6,070,949
May 29, 2025 258.72 258.94 246.76 248.84 248.84 -2.14% 7,697,224
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