Skip to main content
Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
305.85
+27.01 (9.69%)
At close: Nov 15, 2024, 4:00 PM
306.43
+0.58 (0.19%)
Pre-market: Nov 18, 2024, 6:19 AM EST

Coinbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024282.51306.46276.02305.85305.859.69%18,020,587
Nov 14, 2024290.81292.57274.30278.84278.84-2.07%17,375,321
Nov 13, 2024325.01332.35282.66284.72284.72-10.78%27,997,385
Nov 12, 2024310.05327.00306.10319.13319.13-1.58%24,819,575
Nov 11, 2024300.31334.86296.00324.24324.2419.76%42,437,496
Nov 8, 2024257.67273.50257.15270.74270.745.93%17,431,714
Nov 7, 2024245.63259.69242.34255.58255.580.50%16,655,328
Nov 6, 2024221.48257.68221.11254.31254.3131.11%35,456,033
Nov 5, 2024185.59197.25185.51193.96193.964.13%9,950,753
Nov 4, 2024180.09186.95176.38186.27186.271.85%11,348,805
Nov 1, 2024180.00190.94179.54182.88182.882.03%14,443,372
Oct 31, 2024203.73206.00178.82179.25179.25-15.34%18,892,021
Oct 30, 2024213.10220.46209.47211.74211.74-3.61%9,515,860
Oct 29, 2024220.91223.90216.11219.66219.661.65%11,542,187
Oct 28, 2024213.35218.00210.50216.10216.105.39%10,458,713
Oct 25, 2024208.30213.67203.40205.04205.04-1.97%9,261,318
Oct 24, 2024206.87210.55200.80209.16209.165.14%9,925,395
Oct 23, 2024206.30209.70194.60198.93198.93-5.60%10,350,138
Oct 22, 2024209.45215.95207.30210.72210.72-1.40%7,485,083
Oct 21, 2024215.40216.86208.13213.72213.72-2.95%12,686,426
Oct 18, 2024208.05220.26207.14220.21220.217.84%13,569,592
Oct 17, 2024209.20209.45201.13204.20204.20-2.98%8,908,025
Oct 16, 2024203.53212.42197.60210.48210.487.20%13,969,969
Oct 15, 2024195.68204.90188.31196.34196.34-0.01%17,324,804
Oct 14, 2024181.19197.69178.27196.35196.3511.32%18,131,377
Oct 11, 2024165.54179.18165.22176.38176.387.37%10,767,071
Oct 10, 2024166.05167.31161.87164.27164.27-1.62%5,379,854
Oct 9, 2024167.69172.49165.78166.97166.97-0.43%5,725,046
Oct 8, 2024166.36170.05165.02167.69167.69-0.73%5,696,090
Oct 7, 2024172.00176.15166.89168.92168.92-1.16%6,797,536
Oct 4, 2024167.96171.24164.00170.91170.914.79%6,874,436
Oct 3, 2024162.83166.41161.41163.10163.10-0.83%4,298,586
Oct 2, 2024163.03169.29161.39164.47164.47-0.33%7,881,090
Oct 1, 2024178.72178.90160.00165.01165.01-7.39%15,210,465
Sep 30, 2024184.19185.41177.00178.17178.17-6.83%11,739,577
Sep 27, 2024183.07192.45179.50191.23191.236.28%10,563,371
Sep 26, 2024170.61181.49170.26179.93179.937.69%12,455,160
Sep 25, 2024170.30173.94166.88167.08167.08-2.68%5,359,903
Sep 24, 2024170.38172.25163.81171.68171.680.86%6,035,486
Sep 23, 2024171.30173.57168.70170.22170.220.08%4,933,242
Sep 20, 2024168.99173.39165.40170.09170.091.10%8,152,342
Sep 19, 2024172.00175.39167.00168.24168.243.44%9,299,066
Sep 18, 2024161.54169.10160.80162.64162.640.12%5,027,374
Sep 17, 2024164.14167.67160.50162.45162.450.59%5,225,172
Sep 16, 2024158.50163.16155.88161.50161.50-0.95%4,686,237
Sep 13, 2024162.24168.93161.58163.05163.050.10%5,953,642
Sep 12, 2024158.61165.43156.10162.89162.893.65%6,697,238
Sep 11, 2024153.56158.84149.95157.15157.15-0.83%6,417,381
Sep 10, 2024155.01159.14149.51158.46158.462.20%5,824,762
Sep 9, 2024151.27157.40150.06155.05155.055.23%9,256,668
Sep 6, 2024163.24164.15146.12147.35147.35-7.73%11,026,602
Sep 5, 2024161.62166.37158.12159.70159.70-2.16%5,732,706
Sep 4, 2024166.50169.04160.67163.22163.22-3.49%7,714,052
Sep 3, 2024182.00182.70168.07169.13169.13-7.76%9,746,643
Aug 30, 2024189.22189.94180.04183.36183.36-2.61%7,307,184
Aug 29, 2024194.00196.50187.60188.28188.28-1.01%3,841,810
Aug 28, 2024195.02197.49187.73190.20190.20-4.08%4,995,742
Aug 27, 2024201.84202.50194.10198.30198.30-2.79%5,992,876
Aug 26, 2024209.30210.85202.68204.00204.00-3.50%5,437,092
Aug 23, 2024200.97211.92200.00211.40211.406.54%8,304,223
Aug 22, 2024204.78207.10197.43198.43198.43-3.78%5,284,897
Aug 21, 2024197.16207.00195.11206.23206.234.55%7,502,443
Aug 20, 2024209.10209.80191.21197.25197.25-3.53%12,353,738
Aug 19, 2024203.34207.49200.35204.46204.46-0.41%6,304,182
Aug 16, 2024199.00205.95197.14205.31205.314.15%6,240,504
Aug 15, 2024198.52205.07196.20197.12197.120.59%6,068,323
Aug 14, 2024200.90201.97192.40195.96195.96-1.00%5,027,037
Aug 13, 2024193.13201.10191.87197.94197.943.23%4,795,479
Aug 12, 2024194.30197.69188.29191.74191.74-2.32%5,742,782
Aug 9, 2024191.29199.10189.78196.29196.292.06%5,255,873
Aug 8, 2024185.67194.98182.46192.32192.327.50%7,421,563
Aug 7, 2024196.80199.95177.39178.91178.91-7.86%8,324,432
Aug 6, 2024191.99197.40182.70194.17194.172.48%7,050,554
Aug 5, 2024162.01197.88161.13189.47189.47-7.32%18,734,646
Aug 2, 2024213.12219.30199.38204.44204.44-3.86%10,063,929
Aug 1, 2024226.60227.10207.82212.64212.64-5.22%8,920,020
Jul 31, 2024233.00234.11224.04224.36224.36-0.04%4,771,650
Jul 30, 2024235.62239.00223.03224.46224.46-4.16%6,053,909
Jul 29, 2024251.55255.42234.00234.20234.20-3.59%9,467,677
Jul 26, 2024243.34249.16237.56242.93242.934.93%7,917,446
Jul 25, 2024239.26241.64226.30231.52231.52-5.53%8,482,505
Jul 24, 2024261.00265.00243.75245.06245.06-4.88%8,141,082
Jul 23, 2024263.60272.55257.29257.63257.63-2.84%9,275,617
Jul 22, 2024260.47266.00252.84265.15265.152.86%11,282,196
Jul 19, 2024235.10259.80233.50257.79257.7910.53%12,501,856
Jul 18, 2024251.21253.87230.57233.24233.24-6.37%8,848,527
Jul 17, 2024245.90255.90241.31249.10249.10-0.95%8,883,291
Jul 16, 2024243.19252.12234.20251.49251.493.56%10,270,722
Jul 15, 2024229.38247.50228.00242.85242.8511.39%14,439,465
Jul 12, 2024215.34222.15214.57218.02218.021.58%4,949,046
Jul 11, 2024224.37227.15213.57214.63214.63-2.25%7,037,917
Jul 10, 2024221.64223.33215.14219.56219.56-0.19%4,481,941
Jul 9, 2024223.55225.64218.68219.97219.97-0.27%5,357,306
Jul 8, 2024226.51226.51217.75220.56220.56-1.39%5,615,247
Jul 5, 2024213.48225.13209.45223.68223.68-0.56%10,148,535
Jul 3, 2024223.81227.11222.22224.94224.94-1.13%3,241,672
Jul 2, 2024231.34234.97226.32227.51227.51-2.51%4,407,039
Jul 1, 2024226.00236.04224.04233.37233.375.01%7,739,846
Jun 28, 2024223.95225.53218.80222.23222.23-0.79%10,944,920
Jun 27, 2024217.60225.76216.32224.00224.004.39%5,641,211