Coinbase Global Inc. (COIN)
175.48
-1.10 (-0.62%)
At close: Apr 15, 2025, 3:59 PM
172.09
-1.93%
After-hours: Apr 15, 2025, 07:59 PM EDT
Coinbase Global Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 180.50 | 180.50 | 182.39 | 182.39 | 172.01 | 172.01 | 176.58 | 176.58 | 0.62% | 6,400,317 |
| Apr 11, 2025 | 171.30 | 171.30 | 178.00 | 178.00 | 167.00 | 167.00 | 175.50 | 175.50 | 3.47% | 7,769,267 |
| Apr 10, 2025 | 168.50 | 168.50 | 173.82 | 173.82 | 159.11 | 159.11 | 169.62 | 169.62 | -4.22% | 11,196,328 |
| Apr 9, 2025 | 150.08 | 150.08 | 183.90 | 183.90 | 150.08 | 150.08 | 177.09 | 177.09 | 16.91% | 15,258,000 |
| Apr 8, 2025 | 165.20 | 165.20 | 167.80 | 167.80 | 147.35 | 147.35 | 151.47 | 151.47 | -3.69% | 11,117,448 |
| Apr 7, 2025 | 146.04 | 146.04 | 167.40 | 167.40 | 142.58 | 142.58 | 157.28 | 157.28 | -2.04% | 13,251,702 |
| Apr 4, 2025 | 166.02 | 166.02 | 167.50 | 167.50 | 147.17 | 147.17 | 160.55 | 160.55 | -5.98% | 14,570,800 |
| Apr 3, 2025 | 168.58 | 168.58 | 172.03 | 172.03 | 164.65 | 164.65 | 170.76 | 170.76 | -6.66% | 9,556,230 |
| Apr 2, 2025 | 170.57 | 170.57 | 184.11 | 184.11 | 170.35 | 170.35 | 182.95 | 182.95 | 4.83% | 8,208,600 |
| Apr 1, 2025 | 172.82 | 172.82 | 176.05 | 176.05 | 168.55 | 168.55 | 174.52 | 174.52 | 1.33% | 5,489,700 |
| Mar 31, 2025 | 169.38 | 169.38 | 173.58 | 173.58 | 163.52 | 163.52 | 172.23 | 172.23 | -0.98% | 7,781,307 |
| Mar 28, 2025 | 185.72 | 185.72 | 186.79 | 186.79 | 172.99 | 172.99 | 173.93 | 173.93 | -7.77% | 10,040,219 |
| Mar 27, 2025 | 192.97 | 192.97 | 195.33 | 195.33 | 187.80 | 187.80 | 188.58 | 188.58 | -2.77% | 5,426,320 |
| Mar 26, 2025 | 203.00 | 203.00 | 206.00 | 206.00 | 192.29 | 192.29 | 193.95 | 193.95 | -5.03% | 7,147,921 |
| Mar 25, 2025 | 202.13 | 202.13 | 206.93 | 206.93 | 198.34 | 198.34 | 204.23 | 204.23 | 0.59% | 7,877,700 |
| Mar 24, 2025 | 197.50 | 197.50 | 203.25 | 203.25 | 194.42 | 194.42 | 203.04 | 203.04 | 6.94% | 9,489,500 |
| Mar 21, 2025 | 185.57 | 185.57 | 190.72 | 190.72 | 183.75 | 183.75 | 189.86 | 189.86 | -0.27% | 7,344,825 |
| Mar 20, 2025 | 185.89 | 185.89 | 193.93 | 193.93 | 185.88 | 185.88 | 190.38 | 190.38 | 0.33% | 6,718,000 |
| Mar 19, 2025 | 184.83 | 184.83 | 193.78 | 193.78 | 182.80 | 182.80 | 189.75 | 189.75 | 4.75% | 8,194,232 |
| Mar 18, 2025 | 185.00 | 185.00 | 186.49 | 186.49 | 178.78 | 178.78 | 181.14 | 181.14 | -4.14% | 7,408,224 |
| Mar 17, 2025 | 182.00 | 182.00 | 193.24 | 193.24 | 180.77 | 180.77 | 188.96 | 188.96 | 3.19% | 7,216,500 |
| Mar 14, 2025 | 183.81 | 183.81 | 186.74 | 186.74 | 179.16 | 179.16 | 183.12 | 183.12 | 3.17% | 9,454,400 |
| Mar 13, 2025 | 188.62 | 188.62 | 188.85 | 188.85 | 177.11 | 177.11 | 177.49 | 177.49 | -7.43% | 9,559,400 |
| Mar 12, 2025 | 195.40 | 195.40 | 199.20 | 199.20 | 183.75 | 183.75 | 191.73 | 191.73 | 0.02% | 9,616,800 |
| Mar 11, 2025 | 186.00 | 186.00 | 195.69 | 195.69 | 183.30 | 183.30 | 191.69 | 191.69 | 6.95% | 11,382,232 |
| Mar 10, 2025 | 205.08 | 205.08 | 206.84 | 206.84 | 176.85 | 176.85 | 179.23 | 179.23 | -17.58% | 18,664,120 |
| Mar 7, 2025 | 214.89 | 214.89 | 222.05 | 222.05 | 206.77 | 206.77 | 217.45 | 217.45 | 1.53% | 8,615,100 |
| Mar 6, 2025 | 214.51 | 214.51 | 226.60 | 226.60 | 213.00 | 213.00 | 214.17 | 214.17 | -3.72% | 8,405,400 |
| Mar 5, 2025 | 214.89 | 214.89 | 223.15 | 223.15 | 208.00 | 208.00 | 222.45 | 222.45 | 4.66% | 9,581,601 |
| Mar 4, 2025 | 200.52 | 200.52 | 218.94 | 218.94 | 193.09 | 193.09 | 212.55 | 212.55 | 3.30% | 13,060,900 |
| Mar 3, 2025 | 232.23 | 232.23 | 233.40 | 233.40 | 203.44 | 203.44 | 205.75 | 205.75 | -4.58% | 15,997,815 |
| Feb 28, 2025 | 205.27 | 205.27 | 216.44 | 216.44 | 201.10 | 201.10 | 215.62 | 215.62 | 3.48% | 9,031,205 |
| Feb 27, 2025 | 218.13 | 218.13 | 221.58 | 221.58 | 207.79 | 207.79 | 208.37 | 208.37 | -2.16% | 8,082,400 |
| Feb 26, 2025 | 212.63 | 212.63 | 218.57 | 218.57 | 207.99 | 207.99 | 212.96 | 212.96 | 0.22% | 7,900,637 |
| Feb 25, 2025 | 219.97 | 219.97 | 222.85 | 222.85 | 205.12 | 205.12 | 212.49 | 212.49 | -6.42% | 15,192,605 |
| Feb 24, 2025 | 239.14 | 239.14 | 240.24 | 240.24 | 223.60 | 223.60 | 227.07 | 227.07 | -3.53% | 12,125,000 |
| Feb 21, 2025 | 266.99 | 266.99 | 267.80 | 267.80 | 234.76 | 234.76 | 235.38 | 235.38 | -8.27% | 17,195,500 |
| Feb 20, 2025 | 260.66 | 260.66 | 262.25 | 262.25 | 250.37 | 250.37 | 256.59 | 256.59 | -0.80% | 6,400,700 |
| Feb 19, 2025 | 265.76 | 265.76 | 267.00 | 267.00 | 257.68 | 257.68 | 258.67 | 258.67 | -2.25% | 6,813,800 |
| Feb 18, 2025 | 278.80 | 278.80 | 279.18 | 279.18 | 260.50 | 260.50 | 264.63 | 264.63 | -3.53% | 11,564,805 |
| Feb 14, 2025 | 288.02 | 288.02 | 291.55 | 291.55 | 274.00 | 274.00 | 274.31 | 274.31 | -7.98% | 19,269,700 |
| Feb 13, 2025 | 284.00 | 284.00 | 302.40 | 302.40 | 282.50 | 282.50 | 298.11 | 298.11 | 8.44% | 18,900,225 |
| Feb 12, 2025 | 264.39 | 264.39 | 277.80 | 277.80 | 263.48 | 263.48 | 274.90 | 274.90 | 3.00% | 6,362,800 |
| Feb 11, 2025 | 277.55 | 277.55 | 279.00 | 279.00 | 265.83 | 265.83 | 266.90 | 266.90 | -4.75% | 6,915,000 |
| Feb 10, 2025 | 280.40 | 280.40 | 285.56 | 285.56 | 274.60 | 274.60 | 280.22 | 280.22 | 2.09% | 5,521,800 |
| Feb 7, 2025 | 274.05 | 274.05 | 282.57 | 282.57 | 271.75 | 271.75 | 274.49 | 274.49 | 1.52% | 7,885,600 |
| Feb 6, 2025 | 279.52 | 279.52 | 284.60 | 284.60 | 269.00 | 269.00 | 270.37 | 270.37 | -1.73% | 6,717,700 |
| Feb 5, 2025 | 283.61 | 283.61 | 285.76 | 285.76 | 274.56 | 274.56 | 275.14 | 275.14 | -1.87% | 5,373,185 |
| Feb 4, 2025 | 283.00 | 283.00 | 289.39 | 289.39 | 278.63 | 278.63 | 280.39 | 280.39 | -1.41% | 6,013,500 |
| Feb 3, 2025 | 272.98 | 272.98 | 288.76 | 288.76 | 269.30 | 269.30 | 284.41 | 284.41 | -2.38% | 9,517,730 |