Coinbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	202.08	202.54	196.53	199.77	199.77	0.93%	5,726,287
Apr 23, 2026	202.28	205.78	193.91	197.93	197.93	-4.03%	8,658,782
Apr 22, 2026	204.18	211.97	202.34	206.24	206.24	5.25%	12,003,128
Apr 21, 2026	211.20	211.23	194.60	195.95	195.95	-7.41%	14,824,194
Apr 20, 2026	201.04	212.30	200.02	211.63	211.63	2.57%	9,930,759
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
Mar 25, 2026	184.58	190.71	180.06	181.10	181.10	0.03%	10,432,478
Mar 24, 2026	199.10	201.76	177.60	181.04	181.04	-9.76%	20,892,682
Mar 23, 2026	198.60	203.95	196.11	200.62	200.62	1.58%	12,466,491
Mar 20, 2026	202.50	203.30	194.79	197.50	197.50	-2.67%	13,305,144
Mar 19, 2026	195.34	205.50	191.87	202.91	202.91	0.31%	9,272,978
Mar 18, 2026	206.77	209.00	201.14	202.29	202.29	-3.78%	12,602,195
Mar 17, 2026	202.27	213.47	202.13	210.23	210.23	3.40%	11,947,951
Mar 16, 2026	201.81	206.44	198.62	203.32	203.32	3.98%	13,054,009
Mar 13, 2026	203.76	207.13	193.84	195.53	195.53	1.19%	12,137,120
Mar 12, 2026	196.13	198.00	192.46	193.23	193.23	-2.72%	7,967,132
Mar 11, 2026	197.51	203.10	192.52	198.63	198.63	1.07%	9,531,734
Mar 10, 2026	204.43	206.01	194.75	196.52	196.52	-1.64%	10,846,081
Mar 9, 2026	198.00	203.49	192.63	199.79	199.79	1.30%	12,064,578
Mar 6, 2026	197.76	202.74	194.66	197.22	197.22	-4.13%	11,504,888
Mar 5, 2026	205.75	213.50	201.50	205.71	205.71	-1.54%	15,036,590
Mar 4, 2026	195.91	212.07	195.40	208.93	208.93	14.57%	27,200,266
Mar 3, 2026	177.18	186.30	172.05	182.36	182.36	-1.55%	12,828,757
Mar 2, 2026	172.50	186.35	172.22	185.24	185.24	5.34%	12,306,820
Feb 27, 2026	175.35	179.06	171.81	175.85	175.85	-2.88%	11,427,866
Feb 26, 2026	181.44	186.39	176.75	181.06	181.06	-1.57%	12,746,623
Feb 25, 2026	171.78	185.82	169.75	183.94	183.94	13.52%	23,793,923
Feb 24, 2026	155.84	162.28	152.70	162.03	162.03	1.12%	10,442,922
Feb 23, 2026	166.16	168.10	158.66	160.24	160.24	-6.48%	12,685,504
Feb 20, 2026	164.88	175.55	164.12	171.35	171.35	3.26%	13,692,187
Feb 19, 2026	162.42	167.58	161.12	165.94	165.94	1.15%	8,001,662
Feb 18, 2026	165.40	173.88	163.15	164.05	164.05	-1.19%	13,792,220
Feb 17, 2026	162.48	170.54	158.40	166.02	166.02	1.03%	16,770,648
Feb 13, 2026	153.70	167.65	146.16	164.32	164.32	16.46%	32,410,122
Feb 12, 2026	153.10	153.20	139.36	141.09	141.09	-7.90%	19,986,069