Coinbase Global, Inc. - COIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	273.6	274.05	274.05	279.96	271.26	6.35M
December 03, 2025	268	276.92	276.92	277.59	264.13	9.4M
December 02, 2025	267	263.26	263.26	272.55	263.22	8.64M
December 01, 2025	260.52	259.84	259.84	265.9	252.2	12.12M
November 28, 2025	274.01	272.82	272.82	279.87	269.29	8.98M
November 26, 2025	256.2	264.97	265.03	266.6	253.84	9.52M
November 25, 2025	247.76	254.12	254.12	254.37	240.74	8.53M
November 24, 2025	244.68	255.97	255.97	257.95	243.01	10.01M
November 21, 2025	243.77	240.41	240.41	246.13	231.69	12.27M
November 20, 2025	259.98	238.16	238.16	263.63	236	15.52M
November 19, 2025	261.87	257.29	257.29	262.82	247.02	13.29M
November 18, 2025	261.83	261.79	261.79	270.98	261	10.66M
November 17, 2025	274.92	263.95	263.95	277.83	258.22	15.82M
November 14, 2025	269.52	284	284	292.76	268.16	11.75M
November 13, 2025	301.66	283.14	283.14	303.96	279.83	11.11M
November 12, 2025	309.23	304	304	311.5	301.46	6.97M
November 11, 2025	312.2	304.01	304.01	317.09	303.59	7.02M
November 10, 2025	323.02	317.93	317.93	324.8	311.66	8.95M
November 07, 2025	290.2	309.14	309.14	310.93	283.65	11.83M
November 06, 2025	316.5	295.22	295.22	316.6	294.72	11.85M
November 05, 2025	315.89	319.3	319.3	324.14	310.84	8.22M
November 04, 2025	319	307.32	307.32	325.45	306.85	12.21M
November 03, 2025	340.87	330.42	330.42	342.8	325.88	9.34M
October 31, 2025	336	343.78	343.78	361.4	334.43	13.68M
October 30, 2025	343.47	328.51	328.51	344.22	328.21	8.32M
October 29, 2025	357.43	348.61	348.61	360	345.21	7.56M
October 28, 2025	363.23	355.15	355.15	368.13	354.07	5.77M
October 27, 2025	362.82	361.43	361.43	373.25	357.3	9.69M
October 24, 2025	335	354.46	354.46	356.83	333	13.69M
October 23, 2025	323	322.76	322.76	328.39	318.5	5.76M
October 22, 2025	333.88	320.33	320.33	334.72	310.5	12.43M
October 21, 2025	342.2	338.62	338.62	344.79	335.5	5.87M
October 20, 2025	342.21	343.78	343.78	354.06	338.75	7.54M
October 17, 2025	319.41	336.02	336.02	336.3	317.77	9.43M
October 16, 2025	338.49	330.25	330.25	342.7	328.71	7.38M
October 15, 2025	345.27	336.3	336.3	347.83	333.1	7.74M
October 14, 2025	340.85	341.55	341.55	353.5	334.77	9.39M
October 13, 2025	363.2	356.99	356.99	364.9	341.84	10.32M
October 10, 2025	387.66	357.01	357.01	402.16	351.63	16.67M
October 09, 2025	384.26	387.04	387.04	392.16	381.8	6.25M
October 08, 2025	379.23	387.27	387.27	390.48	375.64	7M
October 07, 2025	386.84	375.78	375.78	388	363.01	9.04M
October 06, 2025	390.33	386.07	386.07	392.85	380.5	8.69M
October 03, 2025	373.35	380.02	380.02	383.5	370.03	13.59M
October 02, 2025	355.34	372.03	372.03	376.13	353.4	14.35M
October 01, 2025	343.26	346.17	346.17	349.87	340.5	8.37M
September 30, 2025	329.71	337.49	337.49	338.09	329.66	6.4M
September 29, 2025	318.01	333.99	333.99	334.38	316.35	12.07M
September 26, 2025	308.58	312.59	312.59	314.24	303.4	6.68M
September 25, 2025	314.37	306.69	306.69	317.99	304.36	8.64M
September 24, 2025	323.76	321.77	321.77	327.32	320.76	4.84M
September 23, 2025	333.38	320.07	320.07	335.68	317.7	7.98M
September 22, 2025	333.44	331.95	331.95	336.2	328.19	8.7M
September 19, 2025	342.76	342.52	342.52	349.7	337.66	9.18M
September 18, 2025	325.82	343.13	343.13	351.89	323.52	17.21M
September 17, 2025	326	320.56	320.56	328.49	311.3	8.51M
September 16, 2025	332.25	327.91	327.91	333.6	321.3	7.09M
September 15, 2025	322.87	327.02	327.02	328.44	320.96	6.9M
September 12, 2025	328.03	323.04	323.04	329.49	319.8	6.88M
September 11, 2025	319	323.95	323.95	326	315.53	7.6M

Coinbase Global, Inc. (COIN) NASDAQ