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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	321.4	315.34	315.34	328.67	312.53	8.61M
September 09, 2025	303.77	318.78	318.78	319.38	303.77	10.3M
September 08, 2025	301.88	302.2	302.2	306.6	297.15	8.82M
September 05, 2025	313.85	299.07	299.07	315.74	292.56	11.28M
September 04, 2025	301.96	306.8	306.8	307.77	300.01	6.13M
September 03, 2025	305.01	302.31	302.31	308.37	301.15	5.17M
September 02, 2025	299.97	303.56	303.56	310.41	295.4	6.77M
August 29, 2025	306.19	304.54	304.54	308.22	301.5	6.58M
August 28, 2025	312.56	308.47	308.47	315.95	306	6.26M
August 27, 2025	307.35	308.97	308.97	310.76	306.69	5.7M
August 26, 2025	304	308.48	308.48	309.2	300.38	7.69M
August 25, 2025	312.18	306	306	315.59	305.1	8.47M
August 22, 2025	300.59	319.85	319.85	322.26	297.19	13.03M
August 21, 2025	301.04	300.28	300.28	305	297.8	5.68M
August 20, 2025	304.27	304.39	304.39	306.45	291.46	8.48M
August 19, 2025	320.69	302.07	302.07	322.59	301.45	10.17M
August 18, 2025	311.48	320.73	320.73	324.29	307.11	8.8M
August 15, 2025	323.06	317.55	317.55	323.4	314.56	7.61M

Coinbase Global, Inc. (COIN) NASDAQ