Coinbase Global Inc. (COIN)
NASDAQ: COIN
· Real-Time Price · USD
312.59
5.90 (1.92%)
At close: Sep 26, 2025, 3:59 PM
312.09
-0.16%
After-hours: Sep 26, 2025, 07:57 PM EDT
COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 308.58 | 314.24 | 303.40 | 312.59 | 312.59 | 1.92% | 6,683,820 |
| Sep 25, 2025 | 314.33 | 317.99 | 304.36 | 306.69 | 306.69 | -4.69% | 8,865,300 |
| Sep 24, 2025 | 323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 0.53% | 4,869,807 |
| Sep 23, 2025 | 333.38 | 335.68 | 317.70 | 320.07 | 320.07 | -3.58% | 8,245,911 |
| Sep 22, 2025 | 333.44 | 336.20 | 328.19 | 331.95 | 331.95 | -3.07% | 8,720,700 |
| Sep 19, 2025 | 342.76 | 349.70 | 337.66 | 342.46 | 342.46 | -0.20% | 13,272,100 |
| Sep 18, 2025 | 325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 7.04% | 17,324,500 |
| Sep 17, 2025 | 325.96 | 328.49 | 311.30 | 320.56 | 320.56 | -2.24% | 8,921,227 |
| Sep 16, 2025 | 332.25 | 333.60 | 321.30 | 327.91 | 327.91 | 0.27% | 7,434,920 |
| Sep 15, 2025 | 322.87 | 328.44 | 320.96 | 327.02 | 327.02 | 1.23% | 6,896,900 |
| Sep 12, 2025 | 328.03 | 329.49 | 319.80 | 323.04 | 323.04 | -0.28% | 6,929,400 |
| Sep 11, 2025 | 319.00 | 326.00 | 315.53 | 323.95 | 323.95 | 2.73% | 7,702,730 |
| Sep 10, 2025 | 321.40 | 328.67 | 312.53 | 315.34 | 315.34 | -1.08% | 8,664,815 |
| Sep 9, 2025 | 303.77 | 319.39 | 303.60 | 318.78 | 318.78 | 5.49% | 10,361,311 |
| Sep 8, 2025 | 301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 1.05% | 8,824,124 |
| Sep 5, 2025 | 313.85 | 315.74 | 292.56 | 299.07 | 299.07 | -2.52% | 11,367,000 |
| 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 |