5 DAY PERFORMANCE
+36.60%
1 MONTH PERFORMANCE
+22.19%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+21.00%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-35.72%
Coinbase Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
