Coinbase Global, Inc. (COIN)

164.51
-7.60 (-4.42%)
NASDAQ· Last Trade: Sep 16th, 9:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coinbase Global, Inc. (COIN)

DateOpenHighLowCloseVolumeAdjusted Close
9/16/2026172.50174.00161.18164.5113,771,931164.51
9/15/2026183.62184.13168.07172.1118,735,920172.11
9/14/2026180.81193.22180.29191.4513,189,150191.45
9/11/2026174.05182.08172.80175.267,828,490175.26
9/10/2026170.84174.46170.39172.284,833,791172.28
9/09/2026184.55184.93174.61174.725,991,950174.72
9/08/2026180.68182.25178.33178.946,053,413178.94
9/04/2026184.97189.00182.87184.648,186,552184.64
9/03/2026181.43195.85181.00192.7013,727,636192.70
9/02/2026174.30178.72172.03174.965,256,675174.96
9/01/2026181.45183.99175.00176.828,414,753176.82
8/31/2026178.51189.95176.71188.1210,728,134188.12
8/28/2026186.02189.10176.06178.6410,017,248178.64
8/27/2026186.33193.81180.11190.729,259,038190.72
8/26/2026181.65185.50179.43181.786,265,281181.78
8/25/2026176.00189.27174.73187.1610,552,159187.16
8/24/2026188.75191.84178.52179.4813,190,790179.48
8/21/2026180.06191.35179.20186.4922,737,809186.49
8/20/2026172.74174.78166.11172.3517,550,136172.35
8/19/2026147.50165.74147.50160.2016,935,342160.20
8/18/2026148.00150.73146.02146.236,744,624146.23
8/17/2026148.35152.20147.20150.555,761,204150.55
8/14/2026151.42152.59147.86148.477,299,205148.47
8/13/2026149.03154.42146.94153.907,454,608153.90
8/12/2026150.10151.51147.50149.045,927,808149.04
8/11/2026149.84152.95146.32148.586,478,267148.58
8/10/2026153.35153.61147.90148.686,083,763148.68
8/07/2026148.21155.40145.57153.608,803,971153.60
8/06/2026146.76150.60145.14145.415,847,107145.41
8/05/2026150.80153.99147.61149.896,819,916149.89
8/04/2026147.40152.90145.60150.737,297,016150.73
8/03/2026144.15152.43141.03146.509,139,531146.50
7/31/2026153.10153.68139.11146.2620,880,566146.26
7/30/2026161.18164.78159.31163.587,881,506163.58
7/29/2026166.15169.69158.68160.096,793,148160.09
7/28/2026162.48168.17158.58167.905,104,177167.90
7/27/2026163.32167.87160.42167.496,846,468167.49
7/24/2026161.07161.08153.80158.295,372,079158.29
7/23/2026163.12165.74158.88161.165,594,953161.16
7/22/2026172.25174.96166.00166.126,946,804166.12
7/21/2026167.88181.49167.86175.8513,662,394175.85
7/20/2026158.19164.69155.15160.435,714,014160.43
7/17/2026153.36160.80152.58157.126,487,152157.12
7/16/2026165.37166.57159.51160.496,324,902160.49
7/15/2026165.16168.50160.33167.217,565,987167.21
7/14/2026159.79162.26157.25161.507,390,403161.50
7/13/2026156.20161.19154.01157.375,408,066157.37
7/10/2026166.67167.98158.67159.076,133,975159.07
7/09/2026156.73161.06154.78158.444,752,237158.44
7/08/2026159.28161.60156.20159.364,753,787159.36
7/07/2026166.82170.09161.69163.514,865,709163.51
7/06/2026161.37171.67160.10168.876,479,360168.87
7/02/2026165.18173.09163.22165.489,693,797165.48
7/01/2026147.13164.54146.30159.2411,977,384159.24
6/30/2026148.18148.86142.30146.198,749,112146.19
6/29/2026150.82152.44145.29151.657,136,293151.65
6/26/2026139.23149.85139.18149.0610,494,698149.06
6/25/2026151.17152.19141.48142.527,793,435142.52
6/24/2026158.30158.42148.28150.1110,039,362150.11
6/23/2026156.98164.16156.31158.187,575,454158.18
6/22/2026164.95176.48163.05164.848,504,008164.84
6/18/2026167.75169.81160.54163.269,826,816163.26
6/17/2026166.54174.10164.67164.918,127,324164.91