Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
235.38
-21.21 (-8.27%)
At close: Feb 21, 2025, 4:00 PM
237.57
+2.19 (0.93%)
After-hours: Feb 21, 2025, 7:59 PM EST
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 266.99 | 267.80 | 234.76 | 235.38 | 235.38 | -8.27% | 17,046,105 |
| Feb 20, 2025 | 260.66 | 262.25 | 250.37 | 256.59 | 256.59 | -0.80% | 6,400,698 |
| Feb 19, 2025 | 265.76 | 267.00 | 257.68 | 258.67 | 258.67 | -2.25% | 6,813,776 |
| Feb 18, 2025 | 278.80 | 279.18 | 260.50 | 264.63 | 264.63 | -3.53% | 11,564,805 |
| Feb 14, 2025 | 288.02 | 291.55 | 274.00 | 274.31 | 274.31 | -7.98% | 19,269,693 |
| Feb 13, 2025 | 284.00 | 302.40 | 282.50 | 298.11 | 298.11 | 8.44% | 18,900,225 |
| Feb 12, 2025 | 264.39 | 277.80 | 263.48 | 274.90 | 274.90 | 3.00% | 6,362,794 |
| Feb 11, 2025 | 277.55 | 279.00 | 265.83 | 266.90 | 266.90 | -4.75% | 6,914,996 |
| Feb 10, 2025 | 280.40 | 285.56 | 274.60 | 280.22 | 280.22 | 2.09% | 5,521,775 |
| Feb 7, 2025 | 274.05 | 282.57 | 271.75 | 274.49 | 274.49 | 1.52% | 7,885,553 |
| Feb 6, 2025 | 279.52 | 284.60 | 269.00 | 270.37 | 270.37 | -1.73% | 6,717,660 |
| Feb 5, 2025 | 283.61 | 285.76 | 274.56 | 275.14 | 275.14 | -1.87% | 5,373,185 |
| Feb 4, 2025 | 283.00 | 289.39 | 278.63 | 280.39 | 280.39 | -1.41% | 6,013,474 |
| Feb 3, 2025 | 272.98 | 288.76 | 269.30 | 284.41 | 284.41 | -2.38% | 9,517,730 |
| Jan 31, 2025 | 300.86 | 304.73 | 287.22 | 291.33 | 291.33 | -3.31% | 6,534,008 |
| Jan 30, 2025 | 293.72 | 306.00 | 293.02 | 301.30 | 301.30 | 3.54% | 8,637,528 |
| Jan 29, 2025 | 281.82 | 294.38 | 277.01 | 291.00 | 291.00 | 3.26% | 6,255,868 |
| Jan 28, 2025 | 280.50 | 284.84 | 276.00 | 281.82 | 281.82 | 1.38% | 4,516,627 |
| Jan 27, 2025 | 283.70 | 289.78 | 265.20 | 277.99 | 277.99 | -6.71% | 12,238,826 |
| Jan 24, 2025 | 300.00 | 310.61 | 297.62 | 298.00 | 298.00 | 0.67% | 9,763,288 |
| Jan 23, 2025 | 289.74 | 303.56 | 287.90 | 296.01 | 296.01 | 0.05% | 11,534,819 |
| Jan 22, 2025 | 290.46 | 298.80 | 286.28 | 295.85 | 295.85 | 0.56% | 6,668,857 |
| Jan 21, 2025 | 298.52 | 303.10 | 273.62 | 294.19 | 294.19 | -0.44% | 12,912,361 |
| Jan 17, 2025 | 292.00 | 300.35 | 289.33 | 295.48 | 295.48 | 4.92% | 11,290,135 |
| Jan 16, 2025 | 274.00 | 285.02 | 268.14 | 281.63 | 281.63 | 2.44% | 6,751,127 |
| Jan 15, 2025 | 266.87 | 278.32 | 264.44 | 274.93 | 274.93 | 7.66% | 9,113,854 |
| Jan 14, 2025 | 261.73 | 263.00 | 251.00 | 255.37 | 255.37 | 1.66% | 5,704,136 |
| Jan 13, 2025 | 246.98 | 251.81 | 240.77 | 251.20 | 251.20 | -2.93% | 7,019,454 |
| Jan 10, 2025 | 257.77 | 261.87 | 248.05 | 258.78 | 258.78 | -0.47% | 5,579,228 |
| Jan 8, 2025 | 263.88 | 267.00 | 252.99 | 260.01 | 260.01 | -1.63% | 5,951,138 |
| Jan 7, 2025 | 286.74 | 287.58 | 260.24 | 264.33 | 264.33 | -8.14% | 11,614,723 |
| Jan 6, 2025 | 279.07 | 293.60 | 271.75 | 287.76 | 287.76 | 6.32% | 10,834,985 |
| Jan 3, 2025 | 259.89 | 271.59 | 258.59 | 270.65 | 270.65 | 5.23% | 5,990,830 |
| Jan 2, 2025 | 256.48 | 262.31 | 251.00 | 257.21 | 257.21 | 3.59% | 6,289,520 |
| Dec 31, 2024 | 262.97 | 263.66 | 246.37 | 248.30 | 248.30 | -2.84% | 5,414,921 |
| Dec 30, 2024 | 259.98 | 260.50 | 247.60 | 255.56 | 255.56 | -3.82% | 7,727,062 |
| Dec 27, 2024 | 274.20 | 274.25 | 263.21 | 265.71 | 265.71 | -3.17% | 5,553,958 |
| Dec 26, 2024 | 275.58 | 279.24 | 271.39 | 274.41 | 274.41 | -1.86% | 4,419,780 |
| Dec 24, 2024 | 273.22 | 284.00 | 271.86 | 279.62 | 279.62 | 4.28% | 4,805,053 |
| Dec 23, 2024 | 274.52 | 275.33 | 263.07 | 268.15 | 268.15 | -3.79% | 6,853,452 |
| Dec 20, 2024 | 266.13 | 281.74 | 261.87 | 278.71 | 278.71 | 1.75% | 10,009,833 |
| Dec 19, 2024 | 290.64 | 295.48 | 268.88 | 273.92 | 273.92 | -2.12% | 11,708,602 |
| Dec 18, 2024 | 308.00 | 312.14 | 275.81 | 279.86 | 279.86 | -10.20% | 12,615,166 |
| Dec 17, 2024 | 319.84 | 323.07 | 303.50 | 311.64 | 311.64 | -1.16% | 7,440,580 |
| Dec 16, 2024 | 316.90 | 326.23 | 314.77 | 315.31 | 315.31 | 1.52% | 11,461,361 |
| Dec 13, 2024 | 316.00 | 317.18 | 305.25 | 310.58 | 310.58 | -0.76% | 5,832,592 |
| Dec 12, 2024 | 317.76 | 323.50 | 307.75 | 312.96 | 312.96 | -0.27% | 8,324,441 |
| Dec 11, 2024 | 311.85 | 320.90 | 308.82 | 313.81 | 313.81 | 3.77% | 10,253,357 |
| Dec 10, 2024 | 318.03 | 318.74 | 298.52 | 302.42 | 302.42 | -2.61% | 11,930,554 |
| Dec 9, 2024 | 339.91 | 340.16 | 309.68 | 310.52 | 310.52 | -9.63% | 16,974,808 |
| Dec 6, 2024 | 328.56 | 349.75 | 325.50 | 343.62 | 343.62 | 7.19% | 16,759,232 |
| Dec 5, 2024 | 343.36 | 349.49 | 315.17 | 320.57 | 320.57 | -3.13% | 19,769,913 |
| Dec 4, 2024 | 312.00 | 332.00 | 309.12 | 330.94 | 330.94 | 6.98% | 15,798,008 |
| Dec 3, 2024 | 296.78 | 314.43 | 296.65 | 309.35 | 309.35 | 2.30% | 10,069,342 |
| Dec 2, 2024 | 302.03 | 311.47 | 299.50 | 302.40 | 302.40 | 2.09% | 11,221,114 |
| Nov 29, 2024 | 311.95 | 316.30 | 295.81 | 296.20 | 296.20 | -4.75% | 9,550,236 |
| Nov 27, 2024 | 302.78 | 314.29 | 295.36 | 310.98 | 310.98 | 6.03% | 13,290,830 |
| Nov 26, 2024 | 298.26 | 309.20 | 289.13 | 293.29 | 293.29 | -6.06% | 13,215,743 |
| Nov 25, 2024 | 309.00 | 317.46 | 291.20 | 312.22 | 312.22 | 2.49% | 14,645,910 |
| Nov 22, 2024 | 294.89 | 311.37 | 290.80 | 304.64 | 304.64 | 3.19% | 12,187,194 |
| Nov 21, 2024 | 329.95 | 330.50 | 288.55 | 295.23 | 295.23 | -7.74% | 25,187,378 |
| Nov 20, 2024 | 332.25 | 341.75 | 303.80 | 320.01 | 320.01 | -1.40% | 22,875,208 |
| Nov 19, 2024 | 322.08 | 327.24 | 315.50 | 324.57 | 324.57 | -0.26% | 13,447,870 |
| Nov 18, 2024 | 301.84 | 329.59 | 288.50 | 325.41 | 325.41 | 6.40% | 25,713,700 |
| Nov 15, 2024 | 282.51 | 306.46 | 276.02 | 305.85 | 305.85 | 9.69% | 18,020,587 |
| Nov 14, 2024 | 290.81 | 292.57 | 274.30 | 278.84 | 278.84 | -2.07% | 17,375,321 |
| Nov 13, 2024 | 325.01 | 332.35 | 282.66 | 284.72 | 284.72 | -10.78% | 27,997,385 |
| Nov 12, 2024 | 310.05 | 327.00 | 306.10 | 319.13 | 319.13 | -1.58% | 24,819,575 |
| Nov 11, 2024 | 300.31 | 334.86 | 296.00 | 324.24 | 324.24 | 19.76% | 42,437,496 |
| Nov 8, 2024 | 257.67 | 273.50 | 257.15 | 270.74 | 270.74 | 5.93% | 17,431,714 |
| Nov 7, 2024 | 245.63 | 259.69 | 242.34 | 255.58 | 255.58 | 0.50% | 16,655,328 |
| Nov 6, 2024 | 221.48 | 257.68 | 221.11 | 254.31 | 254.31 | 31.11% | 35,456,033 |
| Nov 5, 2024 | 185.59 | 197.25 | 185.51 | 193.96 | 193.96 | 4.13% | 9,950,753 |
| Nov 4, 2024 | 180.09 | 186.95 | 176.38 | 186.27 | 186.27 | 1.85% | 11,348,805 |
| Nov 1, 2024 | 180.00 | 190.94 | 179.54 | 182.88 | 182.88 | 2.03% | 14,443,372 |
| Oct 31, 2024 | 203.73 | 206.00 | 178.82 | 179.25 | 179.25 | -15.34% | 18,892,021 |
| Oct 30, 2024 | 213.10 | 220.46 | 209.47 | 211.74 | 211.74 | -3.61% | 9,515,860 |
| Oct 29, 2024 | 220.91 | 223.90 | 216.11 | 219.66 | 219.66 | 1.65% | 11,542,187 |
| Oct 28, 2024 | 213.35 | 218.00 | 210.50 | 216.10 | 216.10 | 5.39% | 10,458,713 |
| Oct 25, 2024 | 208.30 | 213.67 | 203.40 | 205.04 | 205.04 | -1.97% | 9,261,318 |
| Oct 24, 2024 | 206.87 | 210.55 | 200.80 | 209.16 | 209.16 | 5.14% | 9,925,395 |
| Oct 23, 2024 | 206.30 | 209.70 | 194.60 | 198.93 | 198.93 | -5.60% | 10,350,138 |
| Oct 22, 2024 | 209.45 | 215.95 | 207.30 | 210.72 | 210.72 | -1.40% | 7,485,083 |
| Oct 21, 2024 | 215.40 | 216.86 | 208.13 | 213.72 | 213.72 | -2.95% | 12,686,426 |
| Oct 18, 2024 | 208.05 | 220.26 | 207.14 | 220.21 | 220.21 | 7.84% | 13,569,592 |
| Oct 17, 2024 | 209.20 | 209.45 | 201.13 | 204.20 | 204.20 | -2.98% | 8,908,025 |
| Oct 16, 2024 | 203.53 | 212.42 | 197.60 | 210.48 | 210.48 | 7.20% | 13,969,969 |
| Oct 15, 2024 | 195.68 | 204.90 | 188.31 | 196.34 | 196.34 | -0.01% | 17,324,804 |
| Oct 14, 2024 | 181.19 | 197.69 | 178.27 | 196.35 | 196.35 | 11.32% | 18,131,377 |
| Oct 11, 2024 | 165.54 | 179.18 | 165.22 | 176.38 | 176.38 | 7.37% | 10,767,071 |
| Oct 10, 2024 | 166.05 | 167.31 | 161.87 | 164.27 | 164.27 | -1.62% | 5,379,854 |
| Oct 9, 2024 | 167.69 | 172.49 | 165.78 | 166.97 | 166.97 | -0.43% | 5,725,046 |
| Oct 8, 2024 | 166.36 | 170.05 | 165.02 | 167.69 | 167.69 | -0.73% | 5,696,090 |
| Oct 7, 2024 | 172.00 | 176.15 | 166.89 | 168.92 | 168.92 | -1.16% | 6,797,536 |
| Oct 4, 2024 | 167.96 | 171.24 | 164.00 | 170.91 | 170.91 | 4.79% | 6,874,436 |
| Oct 3, 2024 | 162.83 | 166.41 | 161.41 | 163.10 | 163.10 | -0.83% | 4,298,586 |
| Oct 2, 2024 | 163.03 | 169.29 | 161.39 | 164.47 | 164.47 | -0.33% | 7,881,090 |
| Oct 1, 2024 | 178.72 | 178.90 | 160.00 | 165.01 | 165.01 | -7.39% | 15,210,465 |
| Sep 30, 2024 | 184.19 | 185.41 | 177.00 | 178.17 | 178.17 | -6.83% | 11,739,577 |
| Sep 27, 2024 | 183.07 | 192.45 | 179.50 | 191.23 | 191.23 | 6.28% | 10,563,371 |