5 DAY PERFORMANCE
+37.23%
1 MONTH PERFORMANCE
+22.93%
3 MONTH PERFORMANCE
+25.75%
6 MONTH PERFORMANCE
+51.24%
YEAR-TO-DATE PERFORMANCE
+53.05%
1 YEAR PERFORMANCE
+10.59%
Coinbase Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $270.43 | $269.73 (-0.26%) | $274.05 | $265.01 | 7.17 M | $70.89 B |
| 12/04/2025 | $273.60 | $274.05 (0.16%) | $284.24 | $271.26 | 6.47 M | $72.03 B |
| 12/03/2025 | $268.00 | $276.92 (3.33%) | $277.59 | $264.13 | 9.47 M | $72.78 B |
| 12/02/2025 | $267.68 | $263.26 (-1.65%) | $272.55 | $263.21 | 9.06 M | $69.19 B |
| 12/01/2025 | $260.52 | $259.84 (-0.26%) | $265.90 | $252.20 | 12.12 M | $68.29 B |
| 11/28/2025 | $274.01 | $272.82 (-0.43%) | $279.87 | $269.29 | 8.98 M | $71.71 B |
| 11/26/2025 | $256.20 | $264.97 (3.42%) | $266.62 | $253.84 | 9.93 M | $69.64 B |
| 11/25/2025 | $247.76 | $254.12 (2.57%) | $254.37 | $240.74 | 8.53 M | $66.79 B |
| 11/24/2025 | $244.68 | $255.97 (4.61%) | $257.95 | $243.01 | 10.01 M | $67.28 B |
| 11/21/2025 | $243.92 | $240.41 (-1.44%) | $246.13 | $231.17 | 12.40 M | $63.19 B |
| 11/20/2025 | $259.98 | $238.16 (-8.39%) | $263.63 | $236.00 | 15.52 M | $62.60 B |
| 11/19/2025 | $261.87 | $257.29 (-1.75%) | $262.82 | $247.02 | 13.29 M | $67.62 B |
| 11/18/2025 | $261.75 | $261.79 (0.02%) | $271.00 | $261.00 | 10.85 M | $68.81 B |
| 11/17/2025 | $274.92 | $263.95 (-3.99%) | $277.83 | $258.22 | 15.82 M | $69.37 B |
| 11/14/2025 | $269.52 | $284.00 (5.37%) | $292.76 | $268.16 | 11.78 M | $74.64 B |
| 11/13/2025 | $301.66 | $283.14 (-6.14%) | $303.96 | $279.83 | 11.11 M | $74.42 B |
| 11/12/2025 | $309.23 | $304.00 (-1.69%) | $311.50 | $301.46 | 6.97 M | $79.90 B |
| 11/11/2025 | $312.20 | $304.01 (-2.62%) | $317.09 | $303.59 | 7.10 M | $79.90 B |
| 11/10/2025 | $323.02 | $317.93 (-1.58%) | $324.80 | $311.66 | 8.95 M | $83.56 B |
| 11/07/2025 | $290.20 | $309.14 (6.53%) | $310.93 | $283.65 | 11.98 M | $81.25 B |
| 11/06/2025 | $316.50 | $295.22 (-6.72%) | $316.60 | $294.72 | 12.19 M | $77.59 B |
| 11/05/2025 | $315.89 | $319.30 (1.08%) | $324.14 | $310.84 | 8.22 M | $83.92 B |
| 11/04/2025 | $319.00 | $307.32 (-3.66%) | $325.45 | $306.85 | 12.42 M | $80.77 B |
| 11/03/2025 | $340.87 | $330.42 (-3.07%) | $342.80 | $325.88 | 9.34 M | $86.84 B |
| 10/31/2025 | $336.00 | $343.78 (2.32%) | $361.40 | $334.43 | 13.76 M | $90.36 B |
| 10/30/2025 | $343.47 | $328.51 (-4.36%) | $344.22 | $328.21 | 8.95 M | $86.34 B |
| 10/29/2025 | $357.43 | $348.61 (-2.47%) | $360.00 | $345.21 | 7.56 M | $91.63 B |
| 10/28/2025 | $363.23 | $355.22 (-2.21%) | $368.13 | $354.07 | 6.53 M | $93.36 B |
| 10/27/2025 | $362.82 | $361.43 (-0.38%) | $373.25 | $357.30 | 9.69 M | $95.00 B |
| 10/24/2025 | $335.00 | $354.46 (5.81%) | $356.88 | $333.00 | 13.89 M | $90.45 B |
| 10/23/2025 | $323.00 | $322.76 (-0.07%) | $328.39 | $318.50 | 5.87 M | $82.36 B |
| 10/22/2025 | $333.88 | $320.33 (-4.06%) | $334.72 | $310.48 | 12.74 M | $81.74 B |
| 10/21/2025 | $342.28 | $338.62 (-1.07%) | $344.79 | $335.50 | 6.03 M | $86.41 B |
| 10/20/2025 | $342.21 | $343.78 (0.46%) | $354.06 | $338.75 | 7.54 M | $87.73 B |
| 10/17/2025 | $319.41 | $336.02 (5.2%) | $336.30 | $317.77 | 9.57 M | $85.75 B |
| 10/16/2025 | $338.49 | $330.25 (-2.43%) | $342.70 | $328.71 | 7.61 M | $84.28 B |
| 10/15/2025 | $345.81 | $336.30 (-2.75%) | $347.83 | $333.10 | 7.95 M | $85.82 B |
| 10/14/2025 | $340.85 | $341.55 (0.21%) | $353.50 | $334.77 | 9.45 M | $87.16 B |
| 10/13/2025 | $363.20 | $356.99 (-1.71%) | $364.90 | $341.84 | 10.32 M | $91.10 B |
| 10/10/2025 | $387.66 | $357.01 (-7.91%) | $402.16 | $351.63 | 17.22 M | $91.10 B |
| 10/09/2025 | $384.26 | $387.00 (0.71%) | $392.16 | $381.80 | 6.85 M | $98.76 B |
| 10/08/2025 | $378.62 | $387.27 (2.28%) | $390.49 | $375.64 | 7.12 M | $98.83 B |
| 10/07/2025 | $386.84 | $375.78 (-2.86%) | $388.00 | $363.01 | 9.15 M | $95.89 B |
| 10/06/2025 | $390.33 | $386.07 (-1.09%) | $392.85 | $380.50 | 8.69 M | $98.52 B |
| 10/03/2025 | $373.35 | $380.02 (1.79%) | $383.50 | $370.03 | 13.65 M | $96.98 B |
| 10/02/2025 | $354.76 | $372.07 (4.88%) | $376.13 | $353.40 | 15.75 M | $94.95 B |
| 10/01/2025 | $343.26 | $346.17 (0.85%) | $349.87 | $340.50 | 8.84 M | $88.34 B |
| 09/30/2025 | $330.00 | $337.49 (2.27%) | $338.10 | $329.66 | 6.67 M | $86.12 B |
| 09/29/2025 | $318.01 | $333.99 (5.02%) | $334.38 | $316.35 | 12.07 M | $85.23 B |
| 09/26/2025 | $308.58 | $312.59 (1.3%) | $314.24 | $303.40 | 6.71 M | $79.77 B |
| 09/25/2025 | $314.33 | $306.69 (-2.43%) | $317.99 | $304.36 | 8.87 M | $78.26 B |
| 09/24/2025 | $323.76 | $321.77 (-0.61%) | $327.32 | $320.76 | 4.87 M | $82.11 B |
| 09/23/2025 | $333.38 | $320.07 (-3.99%) | $335.68 | $317.70 | 8.25 M | $81.68 B |
| 09/22/2025 | $333.44 | $331.95 (-0.45%) | $336.20 | $328.19 | 8.72 M | $84.71 B |
| 09/19/2025 | $342.76 | $342.46 (-0.09%) | $349.70 | $337.66 | 13.27 M | $87.39 B |
| 09/18/2025 | $325.82 | $343.13 (5.31%) | $351.89 | $323.52 | 17.32 M | $87.56 B |
| 09/17/2025 | $325.96 | $320.56 (-1.66%) | $328.49 | $311.30 | 8.92 M | $81.80 B |
| 09/16/2025 | $332.25 | $327.91 (-1.31%) | $333.60 | $321.30 | 7.43 M | $83.68 B |
| 09/15/2025 | $322.87 | $327.02 (1.29%) | $328.44 | $320.96 | 6.90 M | $83.45 B |
| 09/12/2025 | $328.03 | $323.04 (-1.52%) | $329.49 | $319.80 | 6.93 M | $82.44 B |
| 09/11/2025 | $319.00 | $323.95 (1.55%) | $326.00 | $315.53 | 7.70 M | $82.67 B |
| 09/10/2025 | $321.40 | $315.34 (-1.89%) | $328.67 | $312.53 | 8.66 M | $80.47 B |
| 09/09/2025 | $303.77 | $318.78 (4.94%) | $319.39 | $303.60 | 10.36 M | $81.35 B |
| 09/08/2025 | $301.88 | $302.20 (0.11%) | $306.60 | $297.15 | 8.82 M | $77.12 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.
