5 DAY PERFORMANCE
+32.33%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
-8.05%
6 MONTH PERFORMANCE
+76.66%
YEAR-TO-DATE PERFORMANCE
+15.89%
1 YEAR PERFORMANCE
+12.34%
Coinbase Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $195.13 | $191.73 (-1.74%) | $199.20 | $183.75 | 9.54 M | $47.59 B |
| 03/11/2025 | $186.00 | $191.69 (3.06%) | $195.69 | $183.30 | 11.38 M | $48.21 B |
| 03/10/2025 | $205.08 | $179.23 (-12.6%) | $206.84 | $176.85 | 18.66 M | $45.08 B |
| 03/07/2025 | $214.89 | $217.45 (1.19%) | $222.05 | $206.77 | 8.62 M | $54.69 B |
| 03/06/2025 | $214.51 | $214.17 (-0.16%) | $226.60 | $213.00 | 8.41 M | $53.87 B |
| 03/05/2025 | $214.89 | $222.45 (3.52%) | $223.15 | $208.00 | 9.58 M | $55.95 B |
| 03/04/2025 | $200.52 | $212.55 (6%) | $218.94 | $193.09 | 13.06 M | $53.46 B |
| 03/03/2025 | $232.23 | $205.75 (-11.4%) | $233.40 | $203.44 | 16.00 M | $51.75 B |
| 02/28/2025 | $205.27 | $215.62 (5.04%) | $216.44 | $201.10 | 9.03 M | $54.23 B |
| 02/27/2025 | $218.13 | $208.37 (-4.47%) | $221.58 | $207.79 | 8.08 M | $52.41 B |
| 02/26/2025 | $212.63 | $212.96 (0.16%) | $218.57 | $207.99 | 7.90 M | $53.56 B |
| 02/25/2025 | $219.97 | $212.49 (-3.4%) | $222.85 | $205.12 | 15.19 M | $53.44 B |
| 02/24/2025 | $239.14 | $227.07 (-5.05%) | $240.24 | $223.60 | 12.13 M | $57.11 B |
| 02/21/2025 | $266.99 | $235.38 (-11.84%) | $267.80 | $234.76 | 17.20 M | $59.20 B |
| 02/20/2025 | $260.66 | $256.59 (-1.56%) | $262.25 | $250.37 | 6.40 M | $64.53 B |
| 02/19/2025 | $265.76 | $258.67 (-2.67%) | $267.00 | $257.68 | 6.81 M | $65.06 B |
| 02/18/2025 | $278.80 | $264.63 (-5.08%) | $279.18 | $260.50 | 11.56 M | $66.56 B |
| 02/14/2025 | $288.02 | $274.31 (-4.76%) | $291.55 | $274.00 | 19.27 M | $68.99 B |
| 02/13/2025 | $284.00 | $298.11 (4.97%) | $302.40 | $282.50 | 18.90 M | $74.98 B |
| 02/12/2025 | $264.39 | $274.90 (3.98%) | $277.80 | $263.48 | 6.36 M | $69.14 B |
| 02/11/2025 | $277.55 | $266.90 (-3.84%) | $279.00 | $265.83 | 6.92 M | $67.13 B |
| 02/10/2025 | $280.40 | $280.22 (-0.06%) | $285.56 | $274.60 | 5.52 M | $70.48 B |
| 02/07/2025 | $274.05 | $274.49 (0.16%) | $282.57 | $271.75 | 7.89 M | $68.30 B |
| 02/06/2025 | $279.52 | $270.37 (-3.27%) | $284.60 | $269.00 | 6.72 M | $67.28 B |
| 02/05/2025 | $283.61 | $275.14 (-2.99%) | $285.76 | $274.56 | 5.37 M | $68.46 B |
| 02/04/2025 | $283.00 | $280.39 (-0.92%) | $289.39 | $278.63 | 6.01 M | $69.77 B |
| 02/03/2025 | $272.98 | $284.41 (4.19%) | $288.76 | $269.30 | 9.52 M | $70.77 B |
| 01/31/2025 | $300.86 | $291.33 (-3.17%) | $304.73 | $287.22 | 6.53 M | $72.49 B |
| 01/30/2025 | $293.71 | $301.30 (2.58%) | $306.00 | $293.02 | 8.64 M | $74.97 B |
| 01/29/2025 | $281.82 | $291.00 (3.26%) | $294.38 | $277.01 | 6.26 M | $72.41 B |
| 01/28/2025 | $280.50 | $281.82 (0.47%) | $284.84 | $276.00 | 4.52 M | $70.13 B |
| 01/27/2025 | $283.70 | $277.99 (-2.01%) | $289.78 | $265.20 | 12.24 M | $69.17 B |
| 01/24/2025 | $300.00 | $298.00 (-0.67%) | $310.61 | $297.62 | 9.76 M | $74.15 B |
| 01/23/2025 | $289.74 | $296.01 (2.16%) | $303.56 | $287.90 | 11.53 M | $73.66 B |
| 01/22/2025 | $290.46 | $295.85 (1.86%) | $298.80 | $286.28 | 6.67 M | $73.62 B |
| 01/21/2025 | $298.52 | $294.19 (-1.45%) | $303.10 | $273.62 | 12.91 M | $73.20 B |
| 01/17/2025 | $292.00 | $295.48 (1.19%) | $300.35 | $289.33 | 11.29 M | $73.53 B |
| 01/16/2025 | $274.00 | $281.63 (2.78%) | $285.02 | $268.14 | 6.75 M | $70.08 B |
| 01/15/2025 | $266.87 | $274.93 (3.02%) | $278.32 | $264.44 | 9.11 M | $68.41 B |
| 01/14/2025 | $261.73 | $255.37 (-2.43%) | $263.00 | $251.00 | 5.70 M | $63.54 B |
| 01/13/2025 | $246.98 | $251.20 (1.71%) | $251.81 | $240.77 | 7.02 M | $62.51 B |
| 01/10/2025 | $257.77 | $258.78 (0.39%) | $261.87 | $248.05 | 5.58 M | $64.39 B |
| 01/08/2025 | $263.88 | $260.01 (-1.47%) | $267.00 | $252.99 | 5.95 M | $64.70 B |
| 01/07/2025 | $286.74 | $264.33 (-7.82%) | $287.58 | $260.24 | 11.61 M | $65.77 B |
| 01/06/2025 | $279.07 | $287.76 (3.11%) | $293.60 | $271.75 | 10.84 M | $71.60 B |
| 01/03/2025 | $259.89 | $270.65 (4.14%) | $271.59 | $258.59 | 5.99 M | $67.35 B |
| 01/02/2025 | $256.48 | $257.21 (0.28%) | $262.31 | $251.00 | 6.29 M | $64.00 B |
| 12/31/2024 | $262.97 | $248.30 (-5.58%) | $263.66 | $246.37 | 5.41 M | $61.79 B |
| 12/30/2024 | $259.98 | $255.56 (-1.7%) | $260.50 | $247.60 | 7.73 M | $63.59 B |
| 12/27/2024 | $274.20 | $265.71 (-3.1%) | $274.25 | $263.21 | 5.55 M | $66.12 B |
| 12/26/2024 | $275.58 | $274.41 (-0.42%) | $279.24 | $271.39 | 4.42 M | $68.28 B |
| 12/24/2024 | $273.22 | $279.62 (2.34%) | $284.00 | $271.86 | 4.81 M | $69.58 B |
| 12/23/2024 | $274.52 | $268.15 (-2.32%) | $275.33 | $263.07 | 6.85 M | $66.72 B |
| 12/20/2024 | $266.13 | $278.71 (4.73%) | $281.74 | $261.87 | 10.01 M | $69.35 B |
| 12/19/2024 | $290.64 | $273.92 (-5.75%) | $295.48 | $268.88 | 11.71 M | $68.16 B |
| 12/18/2024 | $308.00 | $279.86 (-9.14%) | $312.14 | $275.81 | 12.62 M | $69.64 B |
| 12/17/2024 | $319.83 | $311.64 (-2.56%) | $323.07 | $303.50 | 7.44 M | $77.55 B |
| 12/16/2024 | $316.90 | $315.31 (-0.5%) | $326.23 | $314.77 | 11.46 M | $78.46 B |
| 12/13/2024 | $316.00 | $310.58 (-1.72%) | $317.18 | $305.25 | 5.83 M | $77.28 B |
| 12/12/2024 | $317.76 | $312.96 (-1.51%) | $323.50 | $307.75 | 8.32 M | $77.88 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.
