Coinbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	158.70	158.70	147.88	152.40	152.40	-7.15%	16,499,209
Jun 4, 2026	164.19	166.50	161.89	164.13	164.13	0.56%	8,433,815
Jun 3, 2026	171.54	172.00	162.75	163.22	163.22	-6.19%	9,338,322
Jun 2, 2026	177.17	178.55	171.67	173.99	173.99	-4.72%	9,102,613
Jun 1, 2026	179.21	186.60	176.18	182.61	182.61	-3.40%	8,978,087
May 29, 2026	180.23	191.83	178.85	189.03	189.03	3.72%	10,097,383
May 28, 2026	170.49	182.65	169.17	182.25	182.25	4.87%	8,806,950
May 27, 2026	176.38	179.85	173.71	173.78	173.78	-3.46%	8,072,275
May 26, 2026	186.07	187.80	179.11	180.01	180.01	-2.69%	7,639,187
May 22, 2026	194.02	195.59	184.60	184.99	184.99	-4.43%	7,780,939
May 21, 2026	189.81	195.70	187.67	193.56	193.56	1.19%	5,603,808
May 20, 2026	193.75	196.62	189.73	191.29	191.29	-1.12%	6,747,059
May 19, 2026	188.38	195.53	185.53	193.45	193.45	2.12%	7,039,559
May 18, 2026	190.25	194.20	184.15	189.44	189.44	-3.07%	10,202,972
May 15, 2026	205.64	206.00	192.30	195.43	195.43	-7.82%	14,354,604
May 14, 2026	201.25	222.35	195.10	212.01	212.01	5.06%	16,576,858
May 13, 2026	204.20	204.20	197.50	201.80	201.80	-2.81%	8,370,159
May 12, 2026	211.90	218.46	200.20	207.64	207.64	-4.14%	9,514,449
May 11, 2026	200.38	217.85	192.81	216.60	216.60	7.68%	13,659,330
May 8, 2026	186.05	201.37	182.80	201.16	201.16	4.25%	12,909,391
May 7, 2026	196.03	198.15	190.32	192.96	192.96	-2.53%	9,158,065
May 6, 2026	195.78	198.50	193.25	197.96	197.96	0.11%	7,764,913
May 5, 2026	208.88	208.88	194.40	197.75	197.75	-2.58%	10,074,155
May 4, 2026	199.41	206.71	197.85	202.99	202.99	6.14%	11,243,434
May 1, 2026	191.88	194.51	189.86	191.25	191.25	1.85%	6,771,092
Apr 30, 2026	181.60	189.56	179.89	187.77	187.77	3.32%	7,786,743
Apr 29, 2026	187.27	187.27	177.62	181.73	181.73	-6.37%	12,609,599
Apr 28, 2026	190.20	195.94	188.75	194.10	194.10	-1.31%	6,316,127
Apr 27, 2026	199.10	204.49	195.25	196.68	196.68	-1.55%	7,855,554
Apr 24, 2026	202.08	202.54	196.53	199.77	199.77	0.93%	5,799,055
Apr 23, 2026	202.28	205.78	193.91	197.93	197.93	-4.03%	8,778,450
Apr 22, 2026	204.18	211.97	202.34	206.24	206.24	5.25%	12,096,785
Apr 21, 2026	211.20	211.23	194.60	195.95	195.95	-7.41%	15,121,135
Apr 20, 2026	201.04	212.30	200.02	211.63	211.63	2.57%	9,967,459
Apr 17, 2026	205.20	216.05	202.95	206.33	206.33	3.26%	15,670,382
Apr 16, 2026	197.50	200.58	188.50	199.83	199.83	2.00%	11,235,814
Apr 15, 2026	185.66	196.46	183.52	195.90	195.90	6.23%	11,817,374
Apr 14, 2026	180.03	187.14	180.00	184.41	184.41	5.66%	10,884,800
Apr 13, 2026	164.83	175.01	164.33	174.53	174.53	3.98%	7,481,089
Apr 10, 2026	169.36	170.48	163.13	167.85	167.85	-0.69%	7,922,422
Apr 9, 2026	175.83	177.14	166.40	169.02	169.02	-3.47%	10,754,897
Apr 8, 2026	187.89	189.57	172.96	175.09	175.09	-0.05%	9,802,388
Apr 7, 2026	172.12	175.26	166.05	175.18	175.18	0.22%	7,653,121
Apr 6, 2026	175.10	177.90	173.47	174.79	174.79	1.94%	7,125,194
Apr 2, 2026	167.63	173.03	163.56	171.46	171.46	-0.88%	8,869,330
Apr 1, 2026	179.00	179.30	171.72	172.99	172.99	-0.93%	8,828,648
Mar 31, 2026	163.80	175.84	162.18	174.61	174.61	8.60%	12,665,144
Mar 30, 2026	164.53	166.50	158.46	160.79	160.79	-0.22%	11,775,156
Mar 27, 2026	168.05	168.74	159.83	161.14	161.14	-7.06%	12,289,893
Mar 26, 2026	177.00	179.75	171.93	173.38	173.38	-4.26%	9,402,566