Coinbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	181.65	185.50	179.43	181.78	181.78	-2.87%	6,196,913
Aug 25, 2026	176.00	189.27	174.73	187.16	187.16	4.28%	10,476,488
Aug 24, 2026	188.75	191.84	178.52	179.48	179.48	-3.76%	13,012,058
Aug 21, 2026	180.06	191.36	179.20	186.49	186.49	8.20%	22,461,351
Aug 20, 2026	172.75	174.78	166.11	172.35	172.35	7.58%	17,531,844
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
Jul 27, 2026	163.32	167.87	160.42	167.49	167.49	5.81%	6,851,657
Jul 24, 2026	161.08	161.08	153.80	158.29	158.29	-1.78%	5,372,057
Jul 23, 2026	163.12	165.74	158.88	161.16	161.16	-2.99%	5,607,032
Jul 22, 2026	172.25	174.96	166.00	166.12	166.12	-5.53%	6,953,799
Jul 21, 2026	167.89	181.49	167.86	175.85	175.85	9.61%	13,677,233
Jul 20, 2026	158.19	164.70	155.15	160.43	160.43	2.11%	5,720,247
Jul 17, 2026	153.36	160.80	152.58	157.12	157.12	-2.10%	6,487,131
Jul 16, 2026	165.37	166.57	159.51	160.49	160.49	-4.02%	6,328,713
Jul 15, 2026	165.17	168.50	160.33	167.21	167.21	3.54%	7,570,704
Jul 14, 2026	159.79	162.27	157.25	161.50	161.50	2.62%	7,407,823
Jul 13, 2026	156.20	161.19	154.01	157.37	157.37	-1.07%	5,418,067
Jul 10, 2026	166.67	167.98	158.67	159.07	159.07	0.40%	6,133,940
Jul 9, 2026	156.73	161.06	154.78	158.44	158.44	-0.58%	4,755,701
Jul 8, 2026	159.29	161.60	156.20	159.36	159.36	-2.54%	4,738,659
Jul 7, 2026	166.82	170.10	161.69	163.51	163.51	-3.17%	4,869,416
Jul 6, 2026	161.37	171.67	160.10	168.87	168.87	2.05%	6,492,774
Jul 2, 2026	165.19	173.09	163.22	165.48	165.48	3.92%	9,693,796
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