Coinbase Global, Inc.COINNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/11/2026 | $157.70 | $158.10 | $148.85 | $153.20 | 13.81M |
| 2/10/2026 | $162.56 | $167.92 | $161.86 | $162.51 | 8.84M |
| 2/9/2026 | $160.10 | $167.57 | $159.01 | $167.25 | 10.62M |
| 2/6/2026 | $154.56 | $165.52 | $151.57 | $165.12 | 19.78M |
| 2/5/2026 | $160.43 | $165.00 | $145.16 | $146.12 | 29.61M |
| 2/4/2026 | $176.11 | $176.75 | $164.42 | $168.62 | 16.63M |
| 2/3/2026 | $188.68 | $188.68 | $174.05 | $179.66 | 12.61M |
| 2/2/2026 | $189.81 | $190.94 | $185.08 | $187.86 | 12.29M |
| 1/30/2026 | $198.70 | $198.96 | $190.96 | $194.74 | 9.64M |
| 1/29/2026 | $206.82 | $207.00 | $194.21 | $199.18 | 14.60M |
| 1/28/2026 | $213.28 | $214.39 | $206.80 | $209.43 | 9.05M |
| 1/27/2026 | $213.48 | $213.56 | $207.77 | $210.83 | 7.47M |
| 1/26/2026 | $212.18 | $215.64 | $210.89 | $213.48 | 7.08M |
| 1/23/2026 | $222.75 | $222.75 | $215.72 | $216.95 | 12.98M |
| 1/22/2026 | $228.53 | $230.75 | $223.02 | $223.14 | 7.09M |
| 1/21/2026 | $228.76 | $231.45 | $222.40 | $226.93 | 8.48M |
| 1/20/2026 | $232.64 | $234.90 | $225.96 | $227.73 | 9.76M |
| 1/16/2026 | $239.49 | $243.19 | $236.14 | $241.15 | 7.62M |
| 1/15/2026 | $250.59 | $251.20 | $237.43 | $239.28 | 12.10M |
| 1/14/2026 | $256.92 | $263.07 | $253.00 | $255.86 | 10.80M |
| 1/13/2026 | $245.50 | $255.51 | $244.65 | $252.69 | 9.03M |
| 1/12/2026 | $239.63 | $248.00 | $238.04 | $242.98 | 5.96M |
| 1/9/2026 | $246.07 | $246.90 | $237.15 | $240.78 | 8.10M |
| 1/8/2026 | $244.62 | $250.38 | $242.25 | $245.59 | 6.90M |
| 1/7/2026 | $248.28 | $248.94 | $240.25 | $245.93 | 7.49M |
| 1/6/2026 | $255.21 | $258.35 | $245.72 | $250.56 | 8.67M |
| 1/5/2026 | $247.11 | $258.88 | $246.53 | $254.92 | 13.70M |
| 1/2/2026 | $230.60 | $238.49 | $225.91 | $236.53 | 8.76M |
| 12/31/2025 | $231.22 | $232.39 | $225.47 | $226.14 | 6.68M |
| 12/30/2025 | $233.65 | $236.06 | $231.50 | $231.60 | 5.65M |
| 12/29/2025 | $234.36 | $239.89 | $232.78 | $233.77 | 6.36M |
| 12/26/2025 | $240.40 | $240.49 | $232.81 | $236.90 | 5.93M |
| 12/24/2025 | $240.28 | $241.00 | $237.14 | $239.73 | 3.87M |
| 12/23/2025 | $243.25 | $245.20 | $238.80 | $242.30 | 7.00M |
| 12/22/2025 | $251.68 | $254.87 | $247.43 | $247.90 | 6.23M |
| 12/19/2025 | $244.58 | $247.00 | $240.85 | $245.12 | 10.61M |
| 12/18/2025 | $253.10 | $255.41 | $239.10 | $239.20 | 9.29M |
| 12/17/2025 | $254.78 | $259.55 | $243.70 | $244.19 | 8.43M |
| 12/16/2025 | $253.56 | $257.00 | $250.32 | $252.61 | 6.91M |
| 12/15/2025 | $267.99 | $268.58 | $246.80 | $250.42 | 10.89M |
| 12/12/2025 | $271.66 | $278.20 | $263.16 | $267.46 | 8.18M |
| 12/11/2025 | $266.90 | $271.16 | $258.72 | $269.02 | 7.97M |
| 12/10/2025 | $273.20 | $279.44 | $270.76 | $275.09 | 6.82M |
| 12/9/2025 | $270.63 | $284.74 | $266.83 | $277.36 | 7.88M |
| 12/8/2025 | $272.81 | $276.63 | $269.52 | $274.20 | 5.94M |
| 12/5/2025 | $270.43 | $274.05 | $265.01 | $269.73 | 7.17M |
| 12/4/2025 | $273.60 | $284.24 | $271.26 | $274.05 | 6.47M |
| 12/3/2025 | $268.00 | $277.59 | $264.13 | $276.92 | 9.47M |
| 12/2/2025 | $267.68 | $272.55 | $263.21 | $263.26 | 9.06M |
| 12/1/2025 | $260.52 | $265.90 | $252.20 | $259.84 | 12.12M |
| 11/28/2025 | $274.01 | $279.87 | $269.29 | $272.82 | 8.98M |
| 11/26/2025 | $256.20 | $266.62 | $253.84 | $264.97 | 9.93M |
| 11/25/2025 | $247.76 | $254.37 | $240.74 | $254.12 | 8.53M |
| 11/24/2025 | $244.68 | $257.95 | $243.01 | $255.97 | 10.01M |
| 11/21/2025 | $243.92 | $246.13 | $231.17 | $240.41 | 12.40M |
| 11/20/2025 | $259.98 | $263.63 | $236.00 | $238.16 | 15.52M |
| 11/19/2025 | $261.87 | $262.82 | $247.02 | $257.29 | 13.29M |
| 11/18/2025 | $261.75 | $271.00 | $261.00 | $261.79 | 10.85M |
| 11/17/2025 | $274.92 | $277.83 | $258.22 | $263.95 | 15.82M |
| 11/14/2025 | $269.52 | $292.76 | $268.16 | $284.00 | 11.78M |