COIN
NASDAQAfter HoursCoinbase Global, Inc.
$252.61
+$2.19 (+0.87%)
As of 10:31 AM
Open
$253.99
High
$257.00
Low
$250.32
Prev Close
$250.42
52W High
$444.65
52W Low
$142.58
Volume
6.60M
Mkt Cap
$64.64B
Coinbase Global, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $253.56 | $257.00 | $250.32 | $252.61 | 6.68M |
| 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 |
| 11/13/2025 | $301.66 | $303.96 | $279.83 | $283.14 | 11.11M |
| 11/12/2025 | $309.23 | $311.50 | $301.46 | $304.00 | 6.97M |
| 11/11/2025 | $312.20 | $317.09 | $303.59 | $304.01 | 7.10M |
| 11/10/2025 | $323.02 | $324.80 | $311.66 | $317.93 | 8.95M |
| 11/7/2025 | $290.20 | $310.93 | $283.65 | $309.14 | 11.98M |
| 11/6/2025 | $316.50 | $316.60 | $294.72 | $295.22 | 12.19M |
| 11/5/2025 | $315.89 | $324.14 | $310.84 | $319.30 | 8.22M |
| 11/4/2025 | $319.00 | $325.45 | $306.85 | $307.32 | 12.42M |
| 11/3/2025 | $340.87 | $342.80 | $325.88 | $330.42 | 9.34M |
| 10/31/2025 | $336.00 | $361.40 | $334.43 | $343.78 | 13.76M |
| 10/30/2025 | $343.47 | $344.22 | $328.21 | $328.51 | 8.95M |
| 10/29/2025 | $357.43 | $360.00 | $345.21 | $348.61 | 7.56M |
| 10/28/2025 | $363.23 | $368.13 | $354.07 | $355.22 | 6.53M |
| 10/27/2025 | $362.82 | $373.25 | $357.30 | $361.43 | 9.69M |
| 10/24/2025 | $335.00 | $356.88 | $333.00 | $354.46 | 13.89M |
| 10/23/2025 | $323.00 | $328.39 | $318.50 | $322.76 | 5.87M |
| 10/22/2025 | $333.88 | $334.72 | $310.48 | $320.33 | 12.74M |
| 10/21/2025 | $342.28 | $344.79 | $335.50 | $338.62 | 6.03M |
| 10/20/2025 | $342.21 | $354.06 | $338.75 | $343.78 | 7.54M |
| 10/17/2025 | $319.41 | $336.30 | $317.77 | $336.02 | 9.57M |
| 10/16/2025 | $338.49 | $342.70 | $328.71 | $330.25 | 7.61M |
| 10/15/2025 | $345.81 | $347.83 | $333.10 | $336.30 | 7.95M |
| 10/14/2025 | $340.85 | $353.50 | $334.77 | $341.55 | 9.45M |
| 10/13/2025 | $363.20 | $364.90 | $341.84 | $356.99 | 10.32M |
| 10/10/2025 | $387.66 | $402.16 | $351.63 | $357.01 | 17.22M |
| 10/9/2025 | $384.26 | $392.16 | $381.80 | $387.00 | 6.85M |
| 10/8/2025 | $378.62 | $390.49 | $375.64 | $387.27 | 7.12M |
| 10/7/2025 | $386.84 | $388.00 | $363.01 | $375.78 | 9.15M |
| 10/6/2025 | $390.33 | $392.85 | $380.50 | $386.07 | 8.69M |
| 10/3/2025 | $373.35 | $383.50 | $370.03 | $380.02 | 13.65M |
| 10/2/2025 | $354.76 | $376.13 | $353.40 | $372.07 | 15.75M |
| 10/1/2025 | $343.26 | $349.87 | $340.50 | $346.17 | 8.84M |
| 9/30/2025 | $330.00 | $338.10 | $329.66 | $337.49 | 6.67M |
| 9/29/2025 | $318.01 | $334.38 | $316.35 | $333.99 | 12.07M |
| 9/26/2025 | $308.58 | $314.24 | $303.40 | $312.59 | 6.71M |
| 9/25/2025 | $314.33 | $317.99 | $304.36 | $306.69 | 8.87M |
| 9/24/2025 | $323.76 | $327.32 | $320.76 | $321.77 | 4.87M |
| 9/23/2025 | $333.38 | $335.68 | $317.70 | $320.07 | 8.25M |
| 9/22/2025 | $333.44 | $336.20 | $328.19 | $331.95 | 8.72M |
| 9/19/2025 | $342.76 | $349.70 | $337.66 | $342.46 | 13.27M |
| 9/18/2025 | $325.82 | $351.89 | $323.52 | $343.13 | 17.32M |