5 DAY PERFORMANCE
+14.84%
1 MONTH PERFORMANCE
+7.13%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-39.81%
Coinbase Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $205.50 | $201.05 (-2.17%) | $208.33 | $200.65 | 14.43 M | $52.96 B |
| 09/18/2026 | $178.16 | $194.25 (9.03%) | $196.21 | $177.67 | 21.92 M | $51.17 B |
| 09/17/2026 | $169.80 | $173.97 (2.46%) | $174.22 | $165.73 | 9.99 M | $45.83 B |
| 09/16/2026 | $172.50 | $164.51 (-4.63%) | $174.00 | $161.18 | 13.77 M | $43.33 B |
| 09/15/2026 | $183.62 | $172.11 (-6.27%) | $184.14 | $168.07 | 18.77 M | $45.34 B |
| 09/14/2026 | $180.81 | $191.45 (5.88%) | $193.22 | $180.29 | 13.25 M | $50.43 B |
| 09/11/2026 | $174.05 | $175.26 (0.7%) | $182.08 | $172.80 | 7.82 M | $46.17 B |
| 09/10/2026 | $170.84 | $172.28 (0.84%) | $174.46 | $170.39 | 4.85 M | $45.38 B |
| 09/09/2026 | $184.55 | $174.72 (-5.33%) | $184.93 | $174.61 | 5.99 M | $46.02 B |
| 09/08/2026 | $180.68 | $178.94 (-0.96%) | $182.25 | $178.33 | 6.04 M | $47.13 B |
| 09/04/2026 | $184.97 | $184.64 (-0.18%) | $189.00 | $182.87 | 8.18 M | $48.64 B |
| 09/03/2026 | $181.44 | $192.70 (6.21%) | $195.85 | $181.00 | 13.74 M | $50.76 B |
| 09/02/2026 | $174.30 | $174.96 (0.38%) | $178.72 | $172.03 | 5.26 M | $46.09 B |
| 09/01/2026 | $181.45 | $176.82 (-2.55%) | $183.99 | $175.00 | 8.43 M | $46.58 B |
| 08/31/2026 | $178.51 | $188.12 (5.38%) | $189.95 | $176.71 | 10.71 M | $49.55 B |
| 08/28/2026 | $186.03 | $178.64 (-3.97%) | $189.10 | $176.06 | 10.02 M | $47.06 B |
| 08/27/2026 | $186.33 | $190.72 (2.36%) | $193.81 | $180.11 | 9.24 M | $50.24 B |
| 08/26/2026 | $181.65 | $181.78 (0.07%) | $185.50 | $179.43 | 6.28 M | $47.88 B |
| 08/25/2026 | $176.00 | $187.16 (6.34%) | $189.27 | $174.73 | 10.57 M | $49.30 B |
| 08/24/2026 | $188.75 | $179.48 (-4.91%) | $191.84 | $178.52 | 13.19 M | $47.28 B |
| 08/21/2026 | $180.06 | $186.49 (3.57%) | $191.36 | $179.20 | 22.74 M | $49.12 B |
| 08/20/2026 | $172.75 | $172.35 (-0.23%) | $174.78 | $166.11 | 17.57 M | $45.40 B |
| 08/19/2026 | $147.50 | $160.20 (8.61%) | $165.74 | $147.50 | 16.96 M | $42.20 B |
| 08/18/2026 | $148.00 | $146.23 (-1.2%) | $150.73 | $146.02 | 6.75 M | $38.52 B |
| 08/17/2026 | $148.35 | $150.55 (1.48%) | $152.20 | $147.20 | 5.77 M | $39.66 B |
| 08/14/2026 | $151.42 | $148.47 (-1.95%) | $152.59 | $147.86 | 7.27 M | $39.11 B |
| 08/13/2026 | $149.04 | $153.90 (3.26%) | $154.42 | $146.94 | 7.46 M | $40.54 B |
| 08/12/2026 | $150.10 | $149.04 (-0.71%) | $151.51 | $147.50 | 5.93 M | $39.26 B |
| 08/11/2026 | $149.84 | $148.58 (-0.84%) | $152.95 | $146.32 | 6.47 M | $39.14 B |
| 08/10/2026 | $153.35 | $148.68 (-3.05%) | $153.61 | $147.90 | 6.09 M | $39.16 B |
| 08/07/2026 | $148.21 | $153.60 (3.64%) | $155.40 | $145.57 | 8.75 M | $40.46 B |
| 08/06/2026 | $146.76 | $145.41 (-0.92%) | $150.60 | $145.14 | 5.85 M | $38.30 B |
| 08/05/2026 | $150.80 | $149.89 (-0.6%) | $153.99 | $147.61 | 6.82 M | $39.48 B |
| 08/04/2026 | $147.40 | $150.73 (2.26%) | $152.90 | $145.60 | 7.29 M | $39.70 B |
| 08/03/2026 | $144.15 | $146.50 (1.63%) | $152.43 | $141.03 | 9.15 M | $38.59 B |
| 07/31/2026 | $153.10 | $146.26 (-4.47%) | $153.68 | $139.11 | 20.87 M | $38.53 B |
| 07/30/2026 | $161.18 | $163.58 (1.49%) | $164.78 | $159.31 | 7.88 M | $43.09 B |
| 07/29/2026 | $166.15 | $160.09 (-3.65%) | $169.69 | $158.68 | 6.80 M | $42.17 B |
| 07/28/2026 | $162.48 | $167.90 (3.34%) | $168.17 | $158.58 | 5.11 M | $44.23 B |
| 07/27/2026 | $163.32 | $167.49 (2.55%) | $167.87 | $160.42 | 6.85 M | $44.12 B |
| 07/24/2026 | $161.07 | $158.29 (-1.73%) | $161.08 | $153.80 | 5.37 M | $41.91 B |
| 07/23/2026 | $163.12 | $161.16 (-1.2%) | $165.74 | $158.88 | 5.61 M | $42.67 B |
| 07/22/2026 | $172.25 | $166.12 (-3.56%) | $174.96 | $166.00 | 6.95 M | $43.98 B |
| 07/21/2026 | $167.89 | $175.85 (4.74%) | $181.49 | $167.86 | 13.68 M | $46.56 B |
| 07/20/2026 | $158.19 | $160.43 (1.42%) | $164.70 | $155.15 | 5.72 M | $42.48 B |
| 07/17/2026 | $153.36 | $157.12 (2.45%) | $160.80 | $152.58 | 6.49 M | $41.60 B |
| 07/16/2026 | $165.37 | $160.49 (-2.95%) | $166.57 | $159.51 | 6.33 M | $42.49 B |
| 07/15/2026 | $165.17 | $167.21 (1.24%) | $168.50 | $160.33 | 7.57 M | $44.27 B |
| 07/14/2026 | $159.79 | $161.50 (1.07%) | $162.26 | $157.25 | 7.41 M | $42.76 B |
| 07/13/2026 | $156.20 | $157.37 (0.75%) | $161.19 | $154.01 | 5.42 M | $41.67 B |
| 07/10/2026 | $166.67 | $159.07 (-4.56%) | $167.98 | $158.67 | 6.13 M | $42.12 B |
| 07/09/2026 | $156.73 | $158.44 (1.09%) | $161.06 | $154.78 | 4.76 M | $41.95 B |
| 07/08/2026 | $159.29 | $159.36 (0.04%) | $161.60 | $156.20 | 4.74 M | $42.19 B |
| 07/07/2026 | $166.82 | $163.51 (-1.98%) | $170.10 | $161.69 | 4.87 M | $43.29 B |
| 07/06/2026 | $161.37 | $168.87 (4.65%) | $171.67 | $160.10 | 6.49 M | $44.71 B |
| 07/02/2026 | $165.19 | $165.48 (0.18%) | $173.09 | $163.22 | 9.69 M | $43.81 B |
| 07/01/2026 | $147.13 | $159.24 (8.23%) | $164.54 | $146.30 | 11.99 M | $42.16 B |
| 06/30/2026 | $148.18 | $146.19 (-1.34%) | $148.86 | $142.30 | 8.75 M | $38.71 B |
| 06/29/2026 | $150.82 | $151.65 (0.55%) | $152.44 | $145.29 | 7.14 M | $40.15 B |
| 06/26/2026 | $139.23 | $149.06 (7.06%) | $149.85 | $139.18 | 10.49 M | $39.47 B |
| 06/25/2026 | $151.17 | $142.52 (-5.72%) | $152.19 | $141.48 | 7.81 M | $37.74 B |
| 06/24/2026 | $158.30 | $150.11 (-5.17%) | $158.42 | $148.28 | 10.05 M | $39.75 B |
| 06/23/2026 | $156.98 | $158.18 (0.76%) | $164.16 | $156.31 | 7.59 M | $41.88 B |
| 06/22/2026 | $164.95 | $164.84 (-0.07%) | $176.48 | $163.05 | 8.51 M | $43.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
