Coinbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	146.76	150.61	145.14	145.41	145.41	-2.99%	5,780,436
Aug 5, 2026	150.80	153.99	147.61	149.89	149.89	-0.56%	6,764,330
Aug 4, 2026	147.40	152.90	145.60	150.73	150.73	2.89%	7,212,307
Aug 3, 2026	144.15	152.43	141.03	146.50	146.50	0.16%	9,053,138
Jul 31, 2026	153.10	153.68	139.11	146.26	146.26	-10.59%	20,743,204
Jul 30, 2026	161.18	164.78	159.31	163.58	163.58	2.18%	7,108,640
Jul 29, 2026	166.15	169.69	158.68	160.09	160.09	-4.65%	6,688,739
Jul 28, 2026	162.48	168.17	158.58	167.90	167.90	0.24%	5,075,994
Jul 27, 2026	163.32	167.87	160.42	167.49	167.49	5.81%	6,806,566
Jul 24, 2026	161.08	161.08	153.80	158.29	158.29	-1.78%	5,342,700
Jul 23, 2026	163.12	165.74	158.88	161.16	161.16	-2.99%	5,561,817
Jul 22, 2026	172.25	174.96	166.00	166.12	166.12	-5.53%	6,901,196
Jul 21, 2026	167.89	181.49	167.86	175.85	175.85	9.61%	13,552,416
Jul 20, 2026	158.19	164.70	155.15	160.43	160.43	2.11%	5,661,761
Jul 17, 2026	153.36	160.80	152.58	157.12	157.12	-2.10%	6,452,089
Jul 16, 2026	165.37	166.57	159.51	160.49	160.49	-4.02%	6,237,197
Jul 15, 2026	165.17	168.50	160.33	167.21	167.21	3.54%	7,535,321
Jul 14, 2026	159.79	162.27	157.25	161.50	161.50	2.62%	7,110,307
Jul 13, 2026	156.20	161.19	154.01	157.37	157.37	-1.07%	5,346,937
Jul 10, 2026	166.67	167.98	158.67	159.07	159.07	0.40%	6,041,410
Jul 9, 2026	156.73	161.06	154.78	158.44	158.44	-0.58%	4,709,676
Jul 8, 2026	159.29	161.60	156.20	159.36	159.36	-2.54%	4,632,714
Jul 7, 2026	166.82	170.10	161.69	163.51	163.51	-3.17%	4,819,891
Jul 6, 2026	161.37	171.67	160.10	168.87	168.87	2.05%	6,355,554
Jul 2, 2026	165.19	173.09	163.22	165.48	165.48	3.92%	9,649,243
Jul 1, 2026	147.13	164.54	146.30	159.24	159.24	8.93%	11,992,324
Jun 30, 2026	148.18	148.86	142.30	146.19	146.19	-3.60%	8,754,496
Jun 29, 2026	150.82	152.44	145.29	151.65	151.65	1.74%	7,141,106
Jun 26, 2026	139.23	149.85	139.18	149.06	149.06	4.59%	10,494,696
Jun 25, 2026	151.17	152.19	141.48	142.52	142.52	-5.06%	7,807,384
Jun 24, 2026	158.30	158.42	148.28	150.11	150.11	-5.10%	10,045,489
Jun 23, 2026	156.98	164.16	156.31	158.18	158.18	-4.04%	7,590,039
Jun 22, 2026	164.95	176.48	163.05	164.84	164.84	0.97%	8,507,056
Jun 18, 2026	167.75	169.81	160.54	163.26	163.26	-1.00%	9,826,780
Jun 17, 2026	166.54	174.10	164.67	164.92	164.92	-2.57%	8,151,519
Jun 16, 2026	169.30	173.80	166.88	169.27	169.27	-0.21%	6,412,812
Jun 15, 2026	170.00	174.44	168.63	169.62	169.62	6.16%	8,971,973
Jun 12, 2026	160.43	165.49	155.42	159.78	159.78	-0.41%	6,508,340
Jun 11, 2026	154.70	161.74	152.38	160.43	160.43	4.20%	6,933,145
Jun 10, 2026	152.83	161.71	152.19	153.97	153.97	-0.98%	6,406,617
Jun 9, 2026	157.25	164.98	149.90	155.50	155.50	-4.08%	8,896,152
Jun 8, 2026	156.61	164.28	154.98	162.11	162.11	6.37%	8,827,826
Jun 5, 2026	158.70	158.70	147.88	152.40	152.40	-7.15%	16,718,538
Jun 4, 2026	164.19	166.50	161.89	164.13	164.13	0.56%	8,499,447
Jun 3, 2026	171.54	172.00	162.75	163.22	163.22	-6.19%	9,544,614
Jun 2, 2026	177.17	178.55	171.67	173.99	173.99	-4.72%	9,228,403
Jun 1, 2026	179.21	186.60	176.18	182.61	182.61	-3.40%	9,063,109
May 29, 2026	180.23	191.83	178.85	189.03	189.03	3.72%	10,249,775
May 28, 2026	170.49	182.65	169.17	182.25	182.25	4.87%	9,042,941
May 27, 2026	176.38	179.85	173.71	173.78	173.78	-3.46%	8,196,796