Coinbase Global, Inc. (COIN) NASDAQ

171.35

+5.41(+3.26%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026164.88171.35171.35175.55164.1213.6M
February 19, 2026162.42165.94165.94167.58161.127.96M
February 18, 2026165.4164.05164.05173.88163.1513.72M
February 17, 2026162.48166.02166.02170.43158.416.4M
February 13, 2026153.7164.32164.32167.65146.1632.2M
February 12, 2026153.14141.09141.09153.2139.3617.64M
February 11, 2026157.71153.2153.2158.1148.8513.91M
February 10, 2026162.56162.51162.51167.92161.868.63M
February 09, 2026160.1167.25167.25167.57159.0110.62M
February 06, 2026154.56165.12165.12165.52151.5719.57M
February 05, 2026160.43146.12146.12165145.1628.99M
February 04, 2026176.34168.62168.62176.69164.4916.25M
February 03, 2026188.68179.66179.66188.68174.0512.5M
February 02, 2026189.81187.86187.86190.94185.0812.29M
January 30, 2026198.7194.74194.74198.96190.969.19M
January 29, 2026206.82199.18199.18207194.2114.47M
January 28, 2026213.28209.43209.43214.39206.88.94M
January 27, 2026213.48210.83210.83213.56207.777.39M
January 26, 2026212.18213.48213.48215.64210.897.08M
January 23, 2026222.75216.95216.95222.75215.7212.77M
January 22, 2026228.53223.14223.14230.75223.027.02M
January 21, 2026228.22226.93226.93231.45222.48.23M
January 20, 2026232.64227.73227.73234.9225.969.76M
January 16, 2026239.49241.15241.15243.19236.147.62M
January 15, 2026250.65239.28239.28251.2237.4311.73M
January 14, 2026256.92255.86255.86263.0725310.48M
January 13, 2026245.5252.69252.69255.51244.658.7M
January 12, 2026239.63242.98242.98248238.045.96M
January 09, 2026246.07240.78240.78246.9237.158.06M
January 08, 2026244.62245.59245.59250.38242.256.9M
January 07, 2026248.28245.93245.93248.94240.257.37M
January 06, 2026255.21250.56250.56258.35245.728.39M
January 05, 2026247.11254.92254.92258.88246.5313.7M
January 02, 2026231.15236.59236.59238.49225.917.85M
December 31, 2025231.26226.14226.14232.39225.486.04M
December 30, 2025233.65231.6231.6236.06231.55.5M
December 29, 2025234.36233.77233.77239.89232.786.36M
December 26, 2025240.4236.9236.9240.49232.815.83M
December 24, 2025240.28239.73239.73240.99237.143.83M
December 23, 2025243.25242.3242.3245.18238.86.65M
December 22, 2025251.68247.9247.9254.87247.436.23M
December 19, 2025244.58245.12245.12247240.8510.43M
December 18, 2025253.1239.2239.2255.41239.19.11M
December 17, 2025254.78244.19244.19259.55243.78.2M
December 16, 2025253.99252.59252.59257250.326.15M
December 15, 2025267.99250.42250.42268.58246.810.89M
December 12, 2025271.66267.46267.46278.2263.168.18M
December 11, 2025266.9269.02269.02271.162617.23M
December 10, 2025273.2275.09275.09279.44270.766.82M
December 09, 2025270.1277.36277.36284.74266.837.82M
December 08, 2025272.81274.2274.2276.63269.525.94M
December 05, 2025270.43269.73269.73274.05265.017.08M
December 04, 2025273.6274.05274.05279.96271.266.35M
December 03, 2025268276.92276.92277.59264.139.4M
December 02, 2025267263.26263.26272.55263.228.64M
December 01, 2025260.52259.84259.84265.9252.212.12M
November 28, 2025274.01272.82272.82279.87269.298.98M
November 26, 2025256.2264.97265.03266.6253.849.52M
November 25, 2025247.76254.12254.12254.37240.748.53M
November 24, 2025244.68255.97255.97257.95243.0110.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved