Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
159.60
-4.85 (-2.95%)
At close: Oct 26, 2026, 4:00 PM EDT
159.51
-0.09 (-0.06%)
After-hours: Oct 26, 2026, 6:46 PM EDT
Coinbase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 159.66 | 162.47 | 155.31 | 159.60 | 159.60 | -2.95% | 6,108,942 |
| Oct 23, 2026 | 168.00 | 169.84 | 163.33 | 164.45 | 164.45 | -2.74% | 6,595,199 |
| Oct 22, 2026 | 170.25 | 173.64 | 166.73 | 169.09 | 169.09 | -4.51% | 6,584,732 |
| Oct 21, 2026 | 175.00 | 180.60 | 172.04 | 177.08 | 177.08 | 3.65% | 6,741,483 |
| Oct 20, 2026 | 166.22 | 176.30 | 165.90 | 170.85 | 170.85 | 1.42% | 6,683,081 |
| Oct 19, 2026 | 175.58 | 176.26 | 167.49 | 168.45 | 168.45 | -2.72% | 7,473,452 |
| Oct 16, 2026 | 181.04 | 183.40 | 168.86 | 173.16 | 173.16 | -5.79% | 9,088,116 |
| Oct 15, 2026 | 167.89 | 185.49 | 165.80 | 183.81 | 183.81 | 6.32% | 8,883,140 |
| Oct 14, 2026 | 178.72 | 182.39 | 171.41 | 172.89 | 172.89 | -4.90% | 7,057,078 |
| Oct 13, 2026 | 179.58 | 183.00 | 178.60 | 181.79 | 181.79 | 0.78% | 4,726,598 |
| Oct 12, 2026 | 179.45 | 184.23 | 176.80 | 180.39 | 180.39 | 0.56% | 9,181,753 |
| Oct 9, 2026 | 174.82 | 183.61 | 171.60 | 179.39 | 179.39 | 4.30% | 12,352,203 |
| Oct 8, 2026 | 175.03 | 179.06 | 171.81 | 172.00 | 172.00 | -3.61% | 11,077,736 |
| Oct 7, 2026 | 180.23 | 181.20 | 177.00 | 178.45 | 178.45 | -3.92% | 7,127,041 |
| Oct 6, 2026 | 188.51 | 192.80 | 184.83 | 185.74 | 185.74 | -1.32% | 5,612,988 |
| Oct 5, 2026 | 186.91 | 191.78 | 184.12 | 188.22 | 188.22 | 2.85% | 7,828,526 |
| 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 |