Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
343.78
+7.76 (2.31%)
At close: Oct 20, 2025, 4:00 PM EDT
340.50
-3.28 (-0.95%)
Pre-market: Oct 21, 2025, 7:07 AM EDT
Coinbase Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 24, 2025 | 323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 0.53% | 4,869,807 |
Sep 23, 2025 | 333.38 | 335.68 | 317.70 | 320.07 | 320.07 | -3.58% | 8,245,911 |
Sep 22, 2025 | 333.44 | 336.20 | 328.19 | 331.95 | 331.95 | -3.07% | 8,720,685 |
Sep 19, 2025 | 342.76 | 349.70 | 337.66 | 342.46 | 342.46 | -0.20% | 13,272,061 |
Sep 18, 2025 | 325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 7.04% | 17,324,499 |
Sep 17, 2025 | 325.96 | 328.49 | 311.30 | 320.56 | 320.56 | -2.24% | 8,921,227 |
Sep 16, 2025 | 332.25 | 333.60 | 321.30 | 327.91 | 327.91 | 0.27% | 7,434,920 |
Sep 15, 2025 | 322.87 | 328.44 | 320.97 | 327.02 | 327.02 | 1.23% | 6,896,855 |
Sep 12, 2025 | 328.03 | 329.49 | 319.80 | 323.04 | 323.04 | -0.28% | 6,929,358 |
Sep 11, 2025 | 319.00 | 326.00 | 315.53 | 323.95 | 323.95 | 2.73% | 7,702,730 |
Sep 10, 2025 | 321.40 | 328.67 | 312.53 | 315.34 | 315.34 | -1.08% | 8,664,815 |
Sep 9, 2025 | 303.77 | 319.39 | 303.60 | 318.78 | 318.78 | 5.49% | 10,361,311 |
Sep 8, 2025 | 301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 1.05% | 8,824,124 |
Sep 5, 2025 | 313.85 | 315.74 | 292.56 | 299.07 | 299.07 | -2.52% | 11,366,974 |
Sep 4, 2025 | 301.96 | 307.77 | 300.01 | 306.80 | 306.80 | 1.49% | 6,211,763 |
Sep 3, 2025 | 305.01 | 308.37 | 301.15 | 302.31 | 302.31 | -0.41% | 5,180,714 |
Sep 2, 2025 | 299.97 | 310.41 | 295.40 | 303.56 | 303.56 | -0.32% | 6,814,856 |
Aug 29, 2025 | 306.19 | 308.22 | 301.50 | 304.54 | 304.54 | -1.27% | 6,611,440 |
Aug 28, 2025 | 312.56 | 315.95 | 306.00 | 308.47 | 308.47 | -0.16% | 6,292,468 |
Aug 27, 2025 | 307.21 | 312.41 | 306.69 | 308.97 | 308.97 | 0.16% | 5,746,292 |
Aug 26, 2025 | 304.00 | 309.20 | 300.37 | 308.48 | 308.48 | 0.81% | 7,745,448 |
Aug 25, 2025 | 312.18 | 315.59 | 305.10 | 306.00 | 306.00 | -4.33% | 8,473,899 |
Aug 22, 2025 | 300.59 | 322.26 | 297.19 | 319.85 | 319.85 | 6.52% | 13,029,182 |
Aug 21, 2025 | 301.42 | 305.00 | 297.80 | 300.28 | 300.28 | -1.35% | 5,743,375 |
Aug 20, 2025 | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 0.77% | 8,570,325 |
Aug 19, 2025 | 320.69 | 322.59 | 301.45 | 302.07 | 302.07 | -5.82% | 10,327,734 |
Aug 18, 2025 | 311.48 | 324.29 | 307.11 | 320.73 | 320.73 | 1.00% | 8,798,755 |
Aug 15, 2025 | 322.85 | 323.40 | 314.56 | 317.55 | 317.55 | -2.26% | 7,881,210 |
Aug 14, 2025 | 320.49 | 327.45 | 316.80 | 324.89 | 324.89 | -0.65% | 9,403,598 |
Aug 13, 2025 | 328.21 | 345.39 | 321.53 | 327.01 | 327.01 | 1.36% | 15,399,789 |
Aug 12, 2025 | 329.35 | 329.86 | 314.16 | 322.62 | 322.62 | 0.94% | 9,985,842 |
Aug 11, 2025 | 322.10 | 333.66 | 318.80 | 319.62 | 319.62 | 2.92% | 14,664,369 |