Coinbase Global, Inc. (COIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COIN Historical Return
If you invested $1000 in Coinbase Global, Inc. (COIN) since IPO date, it would be worth $415.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $397.31, while $1000 invested 1 year ago would be worth $448.26. This corresponds to total returns of -58.49%, -60.27%, -55.17%, respectively, with annualized returns of -14.57%, -16.85%, -55.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COIN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 133.09 | 136.27 | 136.27 | 138.86 | 132.87 | 5.33M |
| November 10, 2026 | 132.51 | 132.13 | 132.13 | 136.25 | 129.41 | 7.59M |
| November 09, 2026 | 131.36 | 136.1 | 136.1 | 139.75 | 131.1 | 6.38M |
| November 06, 2026 | 136.55 | 134.76 | 134.76 | 139.28 | 131.55 | 7.52M |
| November 05, 2026 | 149.03 | 136.82 | 136.82 | 151.58 | 133.5 | 12.38M |
| November 04, 2026 | 142 | 151.5 | 151.5 | 153.33 | 141.83 | 9.01M |
| November 03, 2026 | 138.32 | 145.45 | 145.45 | 150.51 | 137.89 | 10.56M |
| November 02, 2026 | 140.36 | 137.83 | 137.83 | 143.77 | 135.46 | 10.49M |
| October 30, 2026 | 148.23 | 143.54 | 143.54 | 148.5 | 136.89 | 20.74M |
| October 29, 2026 | 157.62 | 160.59 | 160.59 | 163.6 | 157.61 | 7.73M |
| October 28, 2026 | 157.16 | 162.32 | 162.32 | 162.46 | 156.64 | 5.7M |
| October 27, 2026 | 160.33 | 161.09 | 161.09 | 161.87 | 157.75 | 5.66M |
| October 26, 2026 | 159.66 | 159.6 | 159.6 | 162.47 | 155.31 | 6.07M |
| October 23, 2026 | 168 | 164.45 | 164.45 | 169.84 | 163.33 | 6.51M |
| October 22, 2026 | 170.25 | 169.09 | 169.09 | 173.64 | 166.73 | 6.54M |
| October 21, 2026 | 175 | 177.08 | 177.08 | 180.6 | 172.04 | 6.67M |
| October 20, 2026 | 166.22 | 170.85 | 170.85 | 176.3 | 165.9 | 6.44M |
| October 19, 2026 | 175.58 | 168.45 | 168.45 | 176.26 | 167.49 | 7.24M |
| October 16, 2026 | 181.04 | 173.16 | 173.16 | 183.4 | 168.86 | 8.69M |
| October 15, 2026 | 167.89 | 183.81 | 183.81 | 185.49 | 165.8 | 8.79M |
| October 14, 2026 | 178.72 | 172.89 | 172.89 | 182.39 | 171.41 | 6.92M |
| October 13, 2026 | 179.58 | 181.79 | 181.79 | 183 | 178.6 | 4.7M |
| October 12, 2026 | 179.45 | 180.39 | 180.39 | 184.23 | 176.8 | 9.09M |
| October 09, 2026 | 174.82 | 179.39 | 179.39 | 183.61 | 171.6 | 12.29M |
| October 08, 2026 | 175.03 | 172 | 172 | 179.05 | 171.81 | 10.97M |
| October 07, 2026 | 180.23 | 178.45 | 178.45 | 181.2 | 177 | 7.06M |
| October 06, 2026 | 188.51 | 185.74 | 185.74 | 192.8 | 184.83 | 5.53M |
| October 05, 2026 | 186.91 | 188.22 | 188.22 | 191.78 | 184.12 | 7.56M |
| 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 |
AD
