5 DAY PERFORMANCE
+22.38%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
-17.54%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-35.05%
Coinbase Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $164.95 | $164.84 (-0.07%) | $176.48 | $163.05 | 8.51 M | $43.65 B |
| 06/18/2026 | $167.75 | $163.26 (-2.68%) | $169.81 | $160.54 | 9.83 M | $43.23 B |
| 06/17/2026 | $166.54 | $164.92 (-0.97%) | $174.10 | $164.67 | 8.15 M | $43.67 B |
| 06/16/2026 | $169.30 | $169.27 (-0.02%) | $173.80 | $166.88 | 6.41 M | $44.82 B |
| 06/15/2026 | $170.00 | $169.62 (-0.22%) | $174.44 | $168.63 | 8.97 M | $44.91 B |
| 06/12/2026 | $160.43 | $159.78 (-0.41%) | $165.49 | $155.42 | 6.51 M | $42.31 B |
| 06/11/2026 | $154.70 | $160.43 (3.7%) | $161.74 | $152.38 | 6.93 M | $42.48 B |
| 06/10/2026 | $152.82 | $153.97 (0.75%) | $161.71 | $152.19 | 6.41 M | $40.77 B |
| 06/09/2026 | $157.25 | $155.50 (-1.11%) | $164.98 | $149.90 | 8.90 M | $41.17 B |
| 06/08/2026 | $156.60 | $162.11 (3.52%) | $164.28 | $154.98 | 8.83 M | $42.92 B |
| 06/05/2026 | $158.70 | $152.40 (-3.97%) | $158.70 | $147.88 | 16.72 M | $40.35 B |
| 06/04/2026 | $164.19 | $164.13 (-0.04%) | $166.50 | $161.89 | 8.50 M | $43.46 B |
| 06/03/2026 | $171.54 | $163.22 (-4.85%) | $172.00 | $162.75 | 9.54 M | $43.22 B |
| 06/02/2026 | $177.17 | $173.99 (-1.79%) | $178.55 | $171.67 | 9.23 M | $46.07 B |
| 06/01/2026 | $179.21 | $182.61 (1.9%) | $186.60 | $176.18 | 9.06 M | $48.35 B |
| 05/29/2026 | $180.23 | $189.03 (4.88%) | $191.83 | $178.85 | 10.25 M | $50.05 B |
| 05/28/2026 | $170.49 | $182.25 (6.9%) | $182.65 | $169.17 | 9.04 M | $48.26 B |
| 05/27/2026 | $176.38 | $173.78 (-1.47%) | $179.85 | $173.71 | 8.20 M | $46.01 B |
| 05/26/2026 | $186.07 | $180.01 (-3.26%) | $187.80 | $179.11 | 7.76 M | $47.66 B |
| 05/22/2026 | $194.02 | $184.99 (-4.65%) | $195.59 | $184.60 | 7.93 M | $48.98 B |
| 05/21/2026 | $189.81 | $193.56 (1.98%) | $195.70 | $187.67 | 5.67 M | $51.25 B |
| 05/20/2026 | $193.75 | $191.29 (-1.27%) | $196.62 | $189.73 | 7.04 M | $50.65 B |
| 05/19/2026 | $188.38 | $193.45 (2.69%) | $195.53 | $185.53 | 7.09 M | $51.22 B |
| 05/18/2026 | $190.25 | $189.44 (-0.43%) | $194.20 | $184.15 | 10.40 M | $50.16 B |
| 05/15/2026 | $205.64 | $195.43 (-4.96%) | $206.00 | $192.30 | 14.43 M | $51.74 B |
| 05/14/2026 | $201.25 | $212.01 (5.35%) | $222.35 | $195.10 | 16.58 M | $56.13 B |
| 05/13/2026 | $204.20 | $201.80 (-1.18%) | $204.20 | $197.50 | 8.37 M | $53.43 B |
| 05/12/2026 | $211.90 | $207.64 (-2.01%) | $218.46 | $200.20 | 9.51 M | $54.98 B |
| 05/11/2026 | $200.38 | $216.60 (8.09%) | $217.85 | $192.81 | 13.66 M | $57.35 B |
| 05/08/2026 | $186.05 | $201.16 (8.12%) | $201.37 | $182.80 | 12.91 M | $53.26 B |
| 05/07/2026 | $196.03 | $192.96 (-1.57%) | $198.15 | $190.32 | 9.16 M | $51.09 B |
| 05/06/2026 | $195.78 | $197.96 (1.11%) | $198.50 | $193.25 | 7.76 M | $52.41 B |
| 05/05/2026 | $208.88 | $197.75 (-5.33%) | $208.88 | $194.40 | 10.07 M | $52.36 B |
| 05/04/2026 | $199.41 | $202.99 (1.8%) | $206.71 | $197.85 | 11.24 M | $53.75 B |
| 05/01/2026 | $191.88 | $191.25 (-0.33%) | $194.51 | $189.86 | 6.77 M | $50.64 B |
| 04/30/2026 | $181.60 | $187.77 (3.4%) | $189.56 | $179.89 | 7.79 M | $49.72 B |
| 04/29/2026 | $187.27 | $181.73 (-2.96%) | $187.27 | $177.62 | 12.61 M | $48.12 B |
| 04/28/2026 | $190.20 | $194.10 (2.05%) | $195.94 | $188.75 | 6.32 M | $51.39 B |
| 04/27/2026 | $199.10 | $196.68 (-1.22%) | $204.49 | $195.25 | 7.86 M | $52.08 B |
| 04/24/2026 | $202.08 | $199.77 (-1.14%) | $202.54 | $196.53 | 5.80 M | $52.89 B |
| 04/23/2026 | $202.28 | $197.93 (-2.15%) | $205.78 | $193.91 | 8.78 M | $52.41 B |
| 04/22/2026 | $204.18 | $206.24 (1.01%) | $211.97 | $202.34 | 12.10 M | $54.61 B |
| 04/21/2026 | $211.20 | $195.95 (-7.22%) | $211.23 | $194.60 | 15.12 M | $51.88 B |
| 04/20/2026 | $201.04 | $211.63 (5.27%) | $212.30 | $200.02 | 9.97 M | $56.03 B |
| 04/17/2026 | $205.20 | $206.33 (0.55%) | $216.05 | $202.95 | 15.67 M | $54.63 B |
| 04/16/2026 | $197.50 | $199.83 (1.18%) | $200.58 | $188.50 | 11.24 M | $52.91 B |
| 04/15/2026 | $185.66 | $195.90 (5.52%) | $196.46 | $183.52 | 11.82 M | $51.87 B |
| 04/14/2026 | $180.03 | $184.41 (2.43%) | $187.14 | $180.00 | 10.88 M | $48.83 B |
| 04/13/2026 | $164.83 | $174.53 (5.88%) | $175.01 | $164.33 | 7.48 M | $46.21 B |
| 04/10/2026 | $169.36 | $167.85 (-0.89%) | $170.48 | $163.13 | 7.92 M | $44.44 B |
| 04/09/2026 | $175.83 | $169.02 (-3.87%) | $177.14 | $166.40 | 10.75 M | $44.75 B |
| 04/08/2026 | $187.89 | $175.09 (-6.81%) | $189.57 | $172.96 | 9.80 M | $46.36 B |
| 04/07/2026 | $172.12 | $175.18 (1.78%) | $175.26 | $166.05 | 7.65 M | $46.38 B |
| 04/06/2026 | $175.10 | $174.79 (-0.18%) | $177.90 | $173.47 | 7.13 M | $46.28 B |
| 04/02/2026 | $167.63 | $171.46 (2.28%) | $173.03 | $163.56 | 8.87 M | $45.40 B |
| 04/01/2026 | $179.00 | $172.99 (-3.36%) | $179.30 | $171.72 | 8.83 M | $45.80 B |
| 03/31/2026 | $163.80 | $174.61 (6.6%) | $175.84 | $162.18 | 12.67 M | $46.23 B |
| 03/30/2026 | $164.53 | $160.79 (-2.27%) | $166.50 | $158.46 | 11.78 M | $42.57 B |
| 03/27/2026 | $168.05 | $161.14 (-4.11%) | $168.74 | $159.83 | 12.29 M | $42.67 B |
| 03/26/2026 | $177.00 | $173.38 (-2.05%) | $179.75 | $171.93 | 9.40 M | $45.91 B |
| 03/25/2026 | $184.58 | $181.10 (-1.89%) | $190.71 | $180.06 | 10.43 M | $47.95 B |
| 03/24/2026 | $199.10 | $181.04 (-9.07%) | $201.76 | $177.60 | 20.89 M | $47.93 B |
| 03/23/2026 | $198.60 | $200.62 (1.02%) | $203.95 | $196.11 | 12.47 M | $53.12 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.
