Coinbase Global Inc. (COIN)
NASDAQ: COIN
· Real-Time Price · USD
299.07
-7.73 (-2.52%)
At close: Sep 05, 2025, 3:59 PM
297.70
-0.46%
After-hours: Sep 05, 2025, 07:57 PM EDT
COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 313.85 | 315.74 | 292.56 | 299.07 | n/a | -2.52% | 11,280,160 |
| Sep 4, 2025 | 301.96 | 307.77 | 300.01 | 306.80 | 306.80 | 1.49% | 6,211,800 |
| Sep 3, 2025 | 305.01 | 308.37 | 301.15 | 302.31 | 302.31 | -0.41% | 5,220,800 |
| Sep 2, 2025 | 299.97 | 310.41 | 295.40 | 303.56 | 303.56 | -0.32% | 6,814,900 |
| Aug 29, 2025 | 306.19 | 308.22 | 301.50 | 304.54 | 304.54 | -1.27% | 6,611,440 |
| Aug 28, 2025 | 312.56 | 315.95 | 306.00 | 308.47 | 308.47 | -0.16% | 6,292,500 |
| Aug 27, 2025 | 307.21 | 312.41 | 306.69 | 308.97 | 308.97 | 0.16% | 5,746,300 |
| Aug 26, 2025 | 304.00 | 309.20 | 300.37 | 308.48 | 308.48 | 0.81% | 7,745,448 |
| Aug 25, 2025 | 312.18 | 315.59 | 305.10 | 306.00 | 306.00 | -4.33% | 8,473,900 |
| Aug 22, 2025 | 300.59 | 322.26 | 297.19 | 319.85 | 319.85 | 6.52% | 13,029,200 |
| Aug 21, 2025 | 301.42 | 305.00 | 297.80 | 300.28 | 300.28 | -1.35% | 5,743,400 |
| Aug 20, 2025 | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 0.77% | 8,570,325 |
| Aug 19, 2025 | 320.69 | 322.59 | 301.45 | 302.07 | 302.07 | -5.82% | 10,327,734 |
| Aug 18, 2025 | 311.48 | 324.29 | 307.11 | 320.73 | 320.73 | 1.00% | 8,798,800 |
| Aug 15, 2025 | 322.85 | 323.40 | 314.56 | 317.55 | 317.55 | -2.26% | 7,881,210 |
| Aug 14, 2025 | 320.49 | 327.45 | 316.80 | 324.89 | 324.89 | -0.65% | 9,403,600 |
| 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 |