Coinbase Global, Inc. (COIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Coinbase Global, Inc. (COIN) since IPO date, it would be worth $557.45 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $798.05, while $1000 invested 1 year ago would be worth $481.55. This corresponds to total returns of -44.25%, -20.2%, -51.84%, respectively, with annualized returns of -10.13%, -4.41%, -51.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 194.64 | 183 | 183 | 200.35 | 180.81 | 12.78M |
| October 01, 2026 | 186.01 | 189.29 | 189.29 | 192.31 | 185.7 | 5.81M |
| September 30, 2026 | 195.5 | 186.41 | 186.41 | 198.66 | 184.29 | 8.3M |
| September 29, 2026 | 197.53 | 190.02 | 190.02 | 197.63 | 188.14 | 5.75M |
| September 28, 2026 | 196.09 | 191.79 | 191.79 | 198.78 | 191.1 | 6.65M |
| September 25, 2026 | 199.16 | 195.11 | 195.11 | 199.75 | 192.58 | 6.15M |
| September 24, 2026 | 196.77 | 199.21 | 199.21 | 202.78 | 193.69 | 7.33M |
| September 23, 2026 | 198 | 198.13 | 198.13 | 204.5 | 195.64 | 7.13M |
| September 22, 2026 | 199.4 | 201.07 | 201.07 | 203 | 197.2 | 7.22M |
| September 21, 2026 | 205.19 | 201.05 | 201.05 | 208.33 | 200.65 | 14.39M |
| September 18, 2026 | 178.16 | 194.25 | 194.25 | 196.21 | 177.67 | 21.78M |
| September 17, 2026 | 169.8 | 173.97 | 173.97 | 174.22 | 165.73 | 9.93M |
| September 16, 2026 | 172.5 | 164.51 | 164.51 | 174 | 161.18 | 13.67M |
| September 15, 2026 | 183.62 | 172.11 | 172.11 | 184.14 | 168.07 | 18.58M |
| September 11, 2026 | 174.05 | 175.26 | 175.26 | 182.08 | 172.8 | 7.78M |
| September 10, 2026 | 170.84 | 172.28 | 172.28 | 174.46 | 170.39 | 4.79M |
| September 09, 2026 | 184.55 | 174.72 | 174.72 | 184.93 | 174.61 | 5.92M |
| September 08, 2026 | 180.68 | 178.94 | 178.94 | 182.25 | 178.33 | 5.98M |
| September 04, 2026 | 184.97 | 184.64 | 184.64 | 189 | 182.87 | 8.03M |
| September 03, 2026 | 181.44 | 192.7 | 192.7 | 195.85 | 181 | 13.65M |
| September 02, 2026 | 174.3 | 174.96 | 174.96 | 178.72 | 172.03 | 5.21M |
| September 01, 2026 | 181.45 | 176.82 | 176.82 | 183.99 | 175 | 8.37M |
| August 31, 2026 | 178.51 | 188.12 | 188.12 | 189.95 | 176.71 | 10.46M |
| August 28, 2026 | 186.03 | 178.64 | 178.64 | 189.1 | 176.06 | 9.94M |
| August 27, 2026 | 186.33 | 190.72 | 190.72 | 193.81 | 180.11 | 9.12M |
| August 26, 2026 | 181.65 | 181.78 | 181.78 | 185.5 | 179.43 | 6.2M |
| August 25, 2026 | 176 | 187.16 | 187.16 | 189.27 | 174.73 | 10.48M |
| August 24, 2026 | 188.75 | 179.48 | 179.48 | 191.84 | 178.52 | 13.02M |
| August 21, 2026 | 180.06 | 186.49 | 186.49 | 191.36 | 179.2 | 22.47M |
| August 20, 2026 | 172.75 | 172.35 | 172.35 | 174.78 | 166.11 | 17.48M |
| August 19, 2026 | 147.5 | 160.2 | 160.2 | 165.74 | 147.5 | 16.55M |
| August 18, 2026 | 148 | 146.23 | 146.23 | 150.73 | 146.02 | 6.69M |
| August 17, 2026 | 148.35 | 150.55 | 150.55 | 152.2 | 147.2 | 5.72M |
| August 14, 2026 | 151.42 | 148.47 | 148.47 | 152.59 | 147.86 | 7.22M |
| August 13, 2026 | 149.04 | 153.9 | 153.9 | 154.42 | 146.94 | 7.4M |
| August 12, 2026 | 150.1 | 149.04 | 149.04 | 151.51 | 147.5 | 5.65M |
| August 11, 2026 | 149.84 | 148.58 | 148.58 | 152.95 | 146.32 | 6.42M |
| August 10, 2026 | 153.35 | 148.68 | 148.68 | 153.61 | 147.9 | 6.02M |
| August 07, 2026 | 148.21 | 153.6 | 153.6 | 155.4 | 145.57 | 8.64M |
| August 06, 2026 | 146.76 | 145.41 | 145.41 | 150.6 | 145.14 | 5.78M |
| August 05, 2026 | 150.8 | 149.89 | 149.89 | 153.99 | 147.61 | 6.77M |
| August 04, 2026 | 147.4 | 150.73 | 150.73 | 152.9 | 145.6 | 7.22M |
| August 03, 2026 | 144.15 | 146.5 | 146.5 | 152.43 | 141.03 | 9.06M |
| July 31, 2026 | 153.1 | 146.26 | 146.26 | 153.68 | 139.11 | 20.76M |
| July 30, 2026 | 161.18 | 163.58 | 163.58 | 164.78 | 159.31 | 7.35M |
| July 29, 2026 | 166.15 | 160.09 | 160.09 | 169.69 | 158.68 | 6.72M |
| July 28, 2026 | 162.48 | 167.9 | 167.9 | 168.17 | 158.58 | 5.08M |
| July 27, 2026 | 163.32 | 167.49 | 167.49 | 167.87 | 160.42 | 6.81M |
| July 23, 2026 | 163.12 | 161.16 | 161.16 | 165.74 | 158.88 | 5.57M |
| July 22, 2026 | 172.25 | 166.12 | 166.12 | 174.96 | 166 | 6.91M |
| July 21, 2026 | 167.89 | 175.85 | 175.85 | 181.49 | 167.86 | 13.56M |
| July 20, 2026 | 158.19 | 160.43 | 160.43 | 164.7 | 155.15 | 5.66M |
| July 17, 2026 | 153.36 | 157.12 | 157.12 | 160.8 | 152.58 | 6.45M |
| July 16, 2026 | 165.37 | 160.49 | 160.49 | 166.57 | 159.51 | 6.25M |
| July 15, 2026 | 165.17 | 167.21 | 167.21 | 168.5 | 160.33 | 7.54M |
| July 14, 2026 | 159.79 | 161.5 | 161.5 | 162.26 | 157.25 | 7.11M |
| July 13, 2026 | 156.2 | 157.37 | 157.37 | 161.19 | 154.01 | 5.35M |
| July 10, 2026 | 166.67 | 159.07 | 159.07 | 167.98 | 158.67 | 6.05M |
| July 09, 2026 | 156.73 | 158.44 | 158.44 | 161.06 | 154.78 | 4.72M |
| July 08, 2026 | 159.29 | 159.36 | 159.36 | 161.6 | 156.2 | 4.63M |