5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
+14.30%
3 MONTH PERFORMANCE
+21.00%
6 MONTH PERFORMANCE
-32.33%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
+1.47%
Coinbase Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $195.75 | $197.31 (0.79%) | $198.50 | $193.25 | 6.21 M | $52.43 B |
| 05/05/2026 | $208.88 | $197.75 (-5.33%) | $208.88 | $194.40 | 10.07 M | $53.05 B |
| 05/04/2026 | $199.41 | $202.99 (1.8%) | $206.71 | $197.85 | 11.24 M | $54.46 B |
| 05/01/2026 | $191.88 | $191.25 (-0.33%) | $194.51 | $189.86 | 6.77 M | $51.31 B |
| 04/30/2026 | $181.60 | $187.77 (3.4%) | $189.56 | $179.89 | 7.79 M | $50.37 B |
| 04/29/2026 | $187.27 | $181.73 (-2.96%) | $187.27 | $177.62 | 12.61 M | $48.75 B |
| 04/28/2026 | $190.20 | $194.10 (2.05%) | $195.94 | $188.75 | 6.32 M | $52.07 B |
| 04/27/2026 | $199.10 | $196.68 (-1.22%) | $204.49 | $195.25 | 7.86 M | $52.76 B |
| 04/24/2026 | $202.08 | $199.77 (-1.14%) | $202.54 | $196.53 | 5.80 M | $53.59 B |
| 04/23/2026 | $202.28 | $197.93 (-2.15%) | $205.78 | $193.91 | 8.78 M | $53.10 B |
| 04/22/2026 | $204.18 | $206.24 (1.01%) | $211.97 | $202.34 | 12.10 M | $55.33 B |
| 04/21/2026 | $211.20 | $195.95 (-7.22%) | $211.23 | $194.60 | 15.12 M | $52.57 B |
| 04/20/2026 | $201.04 | $211.63 (5.27%) | $212.30 | $200.02 | 9.97 M | $56.77 B |
| 04/17/2026 | $205.20 | $206.33 (0.55%) | $216.05 | $202.95 | 15.67 M | $55.35 B |
| 04/16/2026 | $197.50 | $199.83 (1.18%) | $200.58 | $188.50 | 11.24 M | $53.61 B |
| 04/15/2026 | $185.66 | $195.90 (5.52%) | $196.46 | $183.52 | 11.82 M | $52.55 B |
| 04/14/2026 | $180.03 | $184.41 (2.43%) | $187.14 | $180.00 | 10.88 M | $49.47 B |
| 04/13/2026 | $164.83 | $174.53 (5.88%) | $175.01 | $164.33 | 7.48 M | $46.82 B |
| 04/10/2026 | $169.36 | $167.85 (-0.89%) | $170.48 | $163.13 | 7.92 M | $45.03 B |
| 04/09/2026 | $175.83 | $169.02 (-3.87%) | $177.14 | $166.40 | 10.75 M | $45.34 B |
| 04/08/2026 | $187.89 | $175.09 (-6.81%) | $189.57 | $172.96 | 9.80 M | $46.97 B |
| 04/07/2026 | $172.12 | $175.18 (1.78%) | $175.26 | $166.05 | 7.65 M | $47.00 B |
| 04/06/2026 | $175.10 | $174.79 (-0.18%) | $177.90 | $173.47 | 7.13 M | $46.89 B |
| 04/02/2026 | $167.63 | $171.46 (2.28%) | $173.03 | $163.56 | 8.87 M | $46.00 B |
| 04/01/2026 | $179.00 | $172.99 (-3.36%) | $179.30 | $171.72 | 8.83 M | $46.41 B |
| 03/31/2026 | $163.80 | $174.61 (6.6%) | $175.84 | $162.18 | 12.67 M | $46.84 B |
| 03/30/2026 | $164.53 | $160.79 (-2.27%) | $166.50 | $158.46 | 11.78 M | $43.13 B |
| 03/27/2026 | $168.05 | $161.14 (-4.11%) | $168.74 | $159.83 | 12.29 M | $43.23 B |
| 03/26/2026 | $177.00 | $173.38 (-2.05%) | $179.75 | $171.93 | 9.40 M | $46.51 B |
| 03/25/2026 | $184.58 | $181.10 (-1.89%) | $190.71 | $180.06 | 10.43 M | $48.58 B |
| 03/24/2026 | $199.10 | $181.04 (-9.07%) | $201.76 | $177.60 | 20.89 M | $48.57 B |
| 03/23/2026 | $198.60 | $200.62 (1.02%) | $203.95 | $196.11 | 12.47 M | $53.82 B |
| 03/20/2026 | $202.50 | $197.50 (-2.47%) | $203.30 | $194.79 | 13.31 M | $52.98 B |
| 03/19/2026 | $195.34 | $202.91 (3.88%) | $205.50 | $191.87 | 9.27 M | $54.43 B |
| 03/18/2026 | $206.77 | $202.29 (-2.17%) | $209.00 | $201.14 | 12.60 M | $54.27 B |
| 03/17/2026 | $202.27 | $210.23 (3.94%) | $213.47 | $202.13 | 11.95 M | $56.40 B |
| 03/16/2026 | $201.81 | $203.32 (0.75%) | $206.44 | $198.62 | 13.05 M | $54.54 B |
| 03/13/2026 | $203.76 | $195.53 (-4.04%) | $207.13 | $193.84 | 12.14 M | $52.45 B |
| 03/12/2026 | $196.13 | $193.23 (-1.48%) | $198.00 | $192.46 | 7.97 M | $51.84 B |
| 03/11/2026 | $197.51 | $198.63 (0.57%) | $203.10 | $192.52 | 9.53 M | $53.29 B |
| 03/10/2026 | $204.43 | $196.52 (-3.87%) | $206.01 | $194.75 | 10.85 M | $52.72 B |
| 03/09/2026 | $198.00 | $199.79 (0.9%) | $203.49 | $192.63 | 12.06 M | $53.60 B |
| 03/06/2026 | $197.76 | $197.22 (-0.27%) | $202.74 | $194.66 | 11.50 M | $52.91 B |
| 03/05/2026 | $205.75 | $205.71 (-0.02%) | $213.50 | $201.50 | 15.04 M | $55.19 B |
| 03/04/2026 | $195.91 | $208.93 (6.65%) | $212.07 | $195.40 | 27.20 M | $56.05 B |
| 03/03/2026 | $177.18 | $182.36 (2.92%) | $186.30 | $172.05 | 12.83 M | $48.92 B |
| 03/02/2026 | $172.50 | $185.24 (7.39%) | $186.35 | $172.22 | 12.31 M | $49.69 B |
| 02/27/2026 | $175.35 | $175.85 (0.29%) | $179.06 | $171.81 | 11.43 M | $47.17 B |
| 02/26/2026 | $181.44 | $181.06 (-0.21%) | $186.39 | $176.75 | 12.75 M | $48.57 B |
| 02/25/2026 | $171.78 | $183.94 (7.08%) | $185.82 | $169.75 | 23.79 M | $49.35 B |
| 02/24/2026 | $155.84 | $162.03 (3.97%) | $162.28 | $152.70 | 10.44 M | $43.47 B |
| 02/23/2026 | $166.16 | $160.24 (-3.56%) | $168.10 | $158.66 | 12.69 M | $42.99 B |
| 02/20/2026 | $164.88 | $171.35 (3.92%) | $175.55 | $164.12 | 13.69 M | $45.97 B |
| 02/19/2026 | $162.42 | $165.94 (2.17%) | $167.58 | $161.12 | 8.00 M | $44.52 B |
| 02/18/2026 | $165.40 | $164.05 (-0.82%) | $173.88 | $163.15 | 13.79 M | $44.01 B |
| 02/17/2026 | $162.48 | $166.02 (2.18%) | $170.54 | $158.40 | 16.77 M | $44.54 B |
| 02/13/2026 | $153.70 | $164.32 (6.91%) | $167.65 | $146.16 | 32.41 M | $44.08 B |
| 02/12/2026 | $153.10 | $141.09 (-7.84%) | $153.20 | $139.36 | 19.99 M | $37.85 B |
| 02/11/2026 | $157.70 | $153.20 (-2.85%) | $158.10 | $148.85 | 13.92 M | $41.10 B |
| 02/10/2026 | $162.56 | $162.51 (-0.03%) | $167.92 | $161.86 | 8.84 M | $43.60 B |
| 02/09/2026 | $160.10 | $167.25 (4.47%) | $167.57 | $159.01 | 10.62 M | $44.87 B |
| 02/06/2026 | $154.56 | $165.12 (6.83%) | $165.52 | $151.57 | 19.78 M | $43.40 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.
