Coinbase Global Inc. (COIN)
NASDAQ: COIN
· Real-Time Price · USD
323.14
-1.75 (-0.54%)
At close: Aug 15, 2025, 10:14 AM
COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 320.49 | 327.45 | 316.80 | 324.89 | 324.89 | -0.65% | 9,354,033 |
| Aug 13, 2025 | 328.21 | 345.39 | 321.53 | 327.01 | 327.01 | 1.36% | 15,399,800 |
| Aug 12, 2025 | 329.35 | 329.86 | 314.16 | 322.62 | 322.62 | 0.94% | 9,985,842 |
| Aug 11, 2025 | 322.10 | 333.66 | 318.80 | 319.62 | 319.62 | 2.92% | 14,664,400 |
| Aug 8, 2025 | 311.44 | 313.70 | 301.23 | 310.54 | 310.54 | -0.08% | 9,253,803 |
| Aug 7, 2025 | 311.23 | 317.94 | 306.98 | 310.79 | 310.79 | 2.37% | 13,857,200 |
| Aug 6, 2025 | 297.55 | 304.77 | 293.31 | 303.58 | 303.58 | 1.88% | 15,982,739 |
| Aug 5, 2025 | 307.11 | 312.85 | 297.20 | 297.99 | 297.99 | -6.34% | 16,863,900 |
| Aug 4, 2025 | 319.54 | 324.00 | 311.00 | 318.17 | 318.17 | 1.11% | 12,106,400 |
| Aug 1, 2025 | 335.14 | 337.58 | 310.55 | 314.69 | 314.69 | -16.70% | 31,342,212 |
| Jul 31, 2025 | 382.89 | 387.14 | 376.83 | 377.76 | 377.76 | 0.07% | 12,371,232 |
| Jul 30, 2025 | 382.95 | 386.58 | 372.71 | 377.48 | 377.48 | 1.63% | 11,100,000 |
| Jul 29, 2025 | 383.59 | 384.78 | 365.74 | 371.44 | 371.44 | -2.12% | 9,334,700 |
| Jul 28, 2025 | 394.62 | 395.39 | 375.26 | 379.49 | 379.49 | -3.11% | 11,270,400 |
| Jul 25, 2025 | 391.90 | 397.48 | 386.39 | 391.66 | 391.66 | -1.27% | 8,643,321 |
| Jul 24, 2025 | 404.25 | 405.31 | 392.00 | 396.70 | 396.70 | -0.28% | 7,904,600 |
| Jul 23, 2025 | 399.99 | 400.72 | 387.12 | 397.81 | 397.81 | -1.64% | 12,433,200 |
| Jul 22, 2025 | 419.10 | 420.98 | 394.37 | 404.44 | 404.44 | -2.22% | 14,554,940 |
| Jul 21, 2025 | 425.55 | 436.38 | 413.44 | 413.63 | 413.63 | -1.47% | 17,018,145 |
| Jul 18, 2025 | 419.82 | 444.65 | 406.50 | 419.78 | 419.78 | 2.20% | 28,063,200 |