Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
333.99
+21.40 (6.85%)
At close: Sep 29, 2025, 4:00 PM EDT
333.50
-0.49 (-0.15%)
After-hours: Sep 29, 2025, 5:20 PM EDT
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 318.01 | 334.38 | 316.35 | 333.99 | - | 6.85% | 11,980,258 |
| 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 |
| Aug 8, 2025 | 311.44 | 313.70 | 301.23 | 310.54 | 310.54 | -0.08% | 9,253,803 |
| Aug 7, 2025 | 311.23 | 317.94 | 306.98 | 310.79 | 310.79 | 2.37% | 13,857,155 |
| Aug 6, 2025 | 297.55 | 304.77 | 293.31 | 303.58 | 303.58 | 1.88% | 15,982,739 |
| Aug 5, 2025 | 307.11 | 312.85 | 297.20 | 297.99 | 297.99 | -6.34% | 16,863,874 |
| Aug 4, 2025 | 319.54 | 324.00 | 311.00 | 318.17 | 318.17 | 1.11% | 12,106,371 |
| Aug 1, 2025 | 335.14 | 337.58 | 310.55 | 314.69 | 314.69 | -16.70% | 31,342,212 |
| Jul 31, 2025 | 382.89 | 387.14 | 376.83 | 377.76 | 377.76 | 0.07% | 12,371,232 |
| Jul 30, 2025 | 382.95 | 386.58 | 372.71 | 377.48 | 377.48 | 1.63% | 11,099,969 |
| Jul 29, 2025 | 383.59 | 384.78 | 365.74 | 371.44 | 371.44 | -2.12% | 9,334,666 |
| Jul 28, 2025 | 394.62 | 395.39 | 375.26 | 379.49 | 379.49 | -3.11% | 11,270,400 |
| Jul 25, 2025 | 391.90 | 397.48 | 386.39 | 391.66 | 391.66 | -1.27% | 8,643,321 |
| Jul 24, 2025 | 404.25 | 405.31 | 392.00 | 396.70 | 396.70 | -0.28% | 7,904,563 |
| Jul 23, 2025 | 399.99 | 400.72 | 387.12 | 397.81 | 397.81 | -1.64% | 12,433,159 |
| Jul 22, 2025 | 419.10 | 420.98 | 394.37 | 404.44 | 404.44 | -2.22% | 14,554,940 |
| Jul 21, 2025 | 425.55 | 436.38 | 413.44 | 413.63 | 413.63 | -1.47% | 17,018,145 |