Coinbase Global, Inc. (COIN)

137.83
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 3rd, 7:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coinbase Global, Inc. (COIN)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026140.36143.77135.46137.8310,587,391137.83
10/30/2026148.23148.50136.89143.5420,894,179143.54
10/29/2026157.62163.60157.61160.598,366,746160.59
10/28/2026157.16162.46156.64162.325,770,364162.32
10/27/2026160.33161.87157.75161.095,825,138161.09
10/26/2026159.66162.47155.31159.606,115,005159.60
10/23/2026168.00169.84163.33164.456,595,222164.45
10/22/2026170.25173.64166.73169.096,572,745169.09
10/21/2026175.00180.60172.04177.086,716,108177.08
10/20/2026166.22176.30165.90170.856,674,928170.85
10/19/2026175.58176.26167.49168.457,463,004168.45
10/16/2026181.04183.40168.86173.169,092,107173.16
10/15/2026167.89185.49165.80183.818,907,276183.81
10/14/2026178.72182.39171.41172.897,038,689172.89
10/13/2026179.58183.00178.60181.794,732,407181.79
10/12/2026179.45184.23176.80180.399,165,152180.39
10/09/2026174.82183.61171.60179.3912,357,748179.39
10/08/2026175.02179.06171.81172.0011,056,500172.00
10/07/2026180.23181.20177.00178.457,120,397178.45
10/06/2026188.51192.80184.82185.745,600,389185.74
10/05/2026186.91191.78184.12188.227,822,167188.22
10/02/2026194.64200.35180.81183.0012,867,493183.00
10/01/2026186.01192.31185.70189.295,835,661189.29
9/30/2026195.50198.66184.29186.418,409,625186.41
9/29/2026197.53197.63188.14190.025,835,823190.02
9/28/2026196.09198.78191.10191.796,736,207191.79
9/25/2026199.16199.75192.58195.116,277,506195.11
9/24/2026196.77202.78193.69199.217,367,717199.21
9/23/2026198.00204.50195.64198.137,173,500198.13
9/22/2026199.40203.00197.20201.077,295,668201.07
9/21/2026205.19208.33200.65201.0514,499,107201.05
9/18/2026178.15196.21177.67194.2521,920,130194.25
9/17/2026169.80174.22165.73173.979,980,462173.97
9/16/2026172.50174.00161.18164.5113,773,094164.51
9/15/2026183.62184.13168.07172.1118,738,005172.11
9/14/2026180.81193.22180.29191.4513,192,434191.45
9/11/2026174.05182.08172.80175.267,828,490175.26
9/10/2026170.84174.46170.39172.284,834,218172.28
9/09/2026184.55184.93174.61174.725,992,151174.72
9/08/2026180.68182.25178.33178.946,053,627178.94
9/04/2026184.97189.00182.87184.648,186,552184.64
9/03/2026181.43195.85181.00192.7013,728,027192.70
9/02/2026174.30178.72172.03174.965,257,067174.96
9/01/2026181.45183.99175.00176.828,414,971176.82
8/31/2026178.51189.95176.71188.1210,728,927188.12
8/28/2026186.02189.10176.06178.6410,017,248178.64
8/27/2026186.33193.81180.11190.729,261,620190.72
8/26/2026181.65185.50179.43181.786,265,804181.78
8/25/2026176.00189.27174.73187.1610,552,278187.16
8/24/2026188.75191.84178.52179.4813,192,898179.48
8/21/2026180.06191.35179.20186.4922,737,809186.49
8/20/2026172.74174.78166.11172.3517,553,259172.35
8/19/2026147.50165.74147.50160.2016,937,907160.20
8/18/2026148.00150.73146.02146.236,744,849146.23
8/17/2026148.35152.20147.20150.555,761,571150.55
8/14/2026151.42152.59147.86148.477,299,205148.47
8/13/2026149.03154.42146.94153.907,454,777153.90
8/12/2026150.10151.51147.50149.045,927,904149.04
8/11/2026149.84152.95146.32148.586,478,678148.58
8/10/2026153.35153.61147.90148.686,083,974148.68
8/07/2026148.21155.40145.57153.608,803,971153.60
8/06/2026146.76150.60145.14145.415,847,228145.41
8/05/2026150.80153.99147.61149.896,819,924149.89
8/04/2026147.40152.90145.60150.737,297,408150.73
8/03/2026144.15152.43141.03146.509,139,651146.50