Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
185.85
-2.37 (-1.26%)
Oct 6, 2026, 3:07 PM EDT - Market open
Coinbase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 188.51 | 192.80 | 185.90 | 185.85 | 185.85 | -1.26% | 4,072,731 |
| Oct 5, 2026 | 186.91 | 191.78 | 184.12 | 188.22 | 188.22 | 2.85% | 7,796,915 |
| Oct 2, 2026 | 194.64 | 200.35 | 180.81 | 183.00 | 183.00 | -3.32% | 12,867,480 |
| Oct 1, 2026 | 186.01 | 192.31 | 185.70 | 189.29 | 189.29 | 1.54% | 5,844,186 |
| Sep 30, 2026 | 195.50 | 198.66 | 184.29 | 186.41 | 186.41 | -1.90% | 8,412,487 |
| Sep 29, 2026 | 197.53 | 197.63 | 188.14 | 190.02 | 190.02 | -0.92% | 5,847,549 |
| Sep 28, 2026 | 196.09 | 198.78 | 191.10 | 191.79 | 191.79 | -1.70% | 6,759,863 |
| Sep 25, 2026 | 199.16 | 199.75 | 192.58 | 195.11 | 195.11 | -2.06% | 6,277,436 |
| Sep 24, 2026 | 196.77 | 202.78 | 193.69 | 199.21 | 199.21 | 0.55% | 7,383,767 |
| Sep 23, 2026 | 198.00 | 204.50 | 195.64 | 198.13 | 198.13 | -1.46% | 7,183,790 |
| Sep 22, 2026 | 199.40 | 203.00 | 197.20 | 201.07 | 201.07 | 0.01% | 7,305,840 |
| Sep 21, 2026 | 205.19 | 208.33 | 200.65 | 201.05 | 201.05 | 3.50% | 14,506,899 |
| Sep 18, 2026 | 178.16 | 196.21 | 177.67 | 194.25 | 194.25 | 11.66% | 21,919,971 |
| Sep 17, 2026 | 169.80 | 174.22 | 165.73 | 173.97 | 173.97 | 5.75% | 9,987,508 |
| Sep 16, 2026 | 172.50 | 174.00 | 161.18 | 164.51 | 164.51 | -4.42% | 13,773,146 |
| Sep 15, 2026 | 183.62 | 184.14 | 168.07 | 172.11 | 172.11 | -10.10% | 18,766,539 |
| Sep 14, 2026 | 180.81 | 193.22 | 180.29 | 191.45 | 191.45 | 9.24% | 13,252,007 |
| Sep 11, 2026 | 174.05 | 182.08 | 172.80 | 175.26 | 175.26 | 1.73% | 7,821,479 |
| Sep 10, 2026 | 170.84 | 174.46 | 170.39 | 172.28 | 172.28 | -1.40% | 4,848,715 |
| Sep 9, 2026 | 184.55 | 184.93 | 174.61 | 174.72 | 174.72 | -2.36% | 5,989,027 |
| Sep 8, 2026 | 180.68 | 182.25 | 178.33 | 178.94 | 178.94 | -3.09% | 6,044,610 |
| Sep 4, 2026 | 184.97 | 189.00 | 182.87 | 184.64 | 184.64 | -4.18% | 8,177,722 |
| Sep 3, 2026 | 181.44 | 195.85 | 181.00 | 192.70 | 192.70 | 10.14% | 13,741,518 |
| Sep 2, 2026 | 174.30 | 178.72 | 172.03 | 174.96 | 174.96 | -1.05% | 5,264,054 |
| Sep 1, 2026 | 181.45 | 183.99 | 175.00 | 176.82 | 176.82 | -6.01% | 8,429,160 |
| Aug 31, 2026 | 178.51 | 189.95 | 176.71 | 188.12 | 188.12 | 5.31% | 10,710,613 |
| Aug 28, 2026 | 186.03 | 189.10 | 176.06 | 178.64 | 178.64 | -6.33% | 10,016,488 |
| Aug 27, 2026 | 186.33 | 193.81 | 180.11 | 190.72 | 190.72 | 4.92% | 9,240,928 |
| Aug 26, 2026 | 181.65 | 185.50 | 179.43 | 181.78 | 181.78 | -2.87% | 6,275,822 |
| Aug 25, 2026 | 176.00 | 189.27 | 174.73 | 187.16 | 187.16 | 4.28% | 10,565,292 |
| Aug 24, 2026 | 188.75 | 191.84 | 178.52 | 179.48 | 179.48 | -3.76% | 13,193,686 |
| Aug 21, 2026 | 180.06 | 191.36 | 179.20 | 186.49 | 186.49 | 8.20% | 22,736,001 |
| Aug 20, 2026 | 172.75 | 174.78 | 166.11 | 172.35 | 172.35 | 7.58% | 17,570,761 |
| Aug 19, 2026 | 147.50 | 165.74 | 147.50 | 160.20 | 160.20 | 9.55% | 16,961,336 |
| Aug 18, 2026 | 148.00 | 150.73 | 146.02 | 146.23 | 146.23 | -2.87% | 6,746,728 |
| Aug 17, 2026 | 148.36 | 152.20 | 147.20 | 150.55 | 150.55 | 1.40% | 5,768,314 |
| Aug 14, 2026 | 151.42 | 152.59 | 147.86 | 148.47 | 148.47 | -3.53% | 7,265,344 |
| Aug 13, 2026 | 149.04 | 154.42 | 146.94 | 153.90 | 153.90 | 3.26% | 7,458,864 |
| Aug 12, 2026 | 150.10 | 151.51 | 147.50 | 149.04 | 149.04 | 0.31% | 5,927,349 |
| Aug 11, 2026 | 149.84 | 152.95 | 146.32 | 148.58 | 148.58 | -0.07% | 6,472,589 |
| Aug 10, 2026 | 153.35 | 153.61 | 147.90 | 148.68 | 148.68 | -3.20% | 6,089,895 |
| Aug 7, 2026 | 148.21 | 155.40 | 145.57 | 153.60 | 153.60 | 5.63% | 8,747,683 |
| Aug 6, 2026 | 146.76 | 150.61 | 145.14 | 145.41 | 145.41 | -2.99% | 5,850,792 |
| Aug 5, 2026 | 150.80 | 153.99 | 147.61 | 149.89 | 149.89 | -0.56% | 6,818,876 |
| Aug 4, 2026 | 147.40 | 152.90 | 145.60 | 150.73 | 150.73 | 2.89% | 7,289,044 |
| Aug 3, 2026 | 144.15 | 152.43 | 141.03 | 146.50 | 146.50 | 0.16% | 9,148,538 |
| Jul 31, 2026 | 153.10 | 153.68 | 139.11 | 146.26 | 146.26 | -10.59% | 20,870,338 |
| Jul 30, 2026 | 161.18 | 164.78 | 159.31 | 163.58 | 163.58 | 2.18% | 7,881,311 |
| Jul 29, 2026 | 166.15 | 169.69 | 158.68 | 160.09 | 160.09 | -4.65% | 6,802,369 |
| Jul 28, 2026 | 162.48 | 168.17 | 158.58 | 167.90 | 167.90 | 0.24% | 5,111,963 |