Coinbase Global, Inc.COINNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/19/2026 | $195.34 | $205.50 | $191.87 | $202.91 | 9.27M |
| 3/18/2026 | $206.77 | $209.00 | $201.14 | $202.29 | 12.60M |
| 3/17/2026 | $202.27 | $213.47 | $202.13 | $210.23 | 11.95M |
| 3/16/2026 | $201.81 | $206.44 | $198.62 | $203.32 | 13.05M |
| 3/13/2026 | $203.76 | $207.13 | $193.84 | $195.53 | 12.14M |
| 3/12/2026 | $196.13 | $198.00 | $192.46 | $193.23 | 7.97M |
| 3/11/2026 | $197.51 | $203.10 | $192.52 | $198.63 | 9.53M |
| 3/10/2026 | $204.43 | $206.01 | $194.75 | $196.52 | 10.85M |
| 3/9/2026 | $198.00 | $203.49 | $192.63 | $199.79 | 12.06M |
| 3/6/2026 | $197.76 | $202.74 | $194.66 | $197.22 | 11.50M |
| 3/5/2026 | $205.75 | $213.50 | $201.50 | $205.71 | 15.04M |
| 3/4/2026 | $195.91 | $212.07 | $195.40 | $208.93 | 27.20M |
| 3/3/2026 | $177.18 | $186.30 | $172.05 | $182.36 | 12.83M |
| 3/2/2026 | $172.50 | $186.35 | $172.22 | $185.24 | 12.31M |
| 2/27/2026 | $175.35 | $179.06 | $171.81 | $175.85 | 11.43M |
| 2/26/2026 | $181.44 | $186.39 | $176.75 | $181.06 | 12.75M |
| 2/25/2026 | $171.78 | $185.82 | $169.75 | $183.94 | 23.79M |
| 2/24/2026 | $155.84 | $162.28 | $152.70 | $162.03 | 10.44M |
| 2/23/2026 | $166.16 | $168.10 | $158.66 | $160.24 | 12.69M |
| 2/20/2026 | $164.88 | $175.55 | $164.12 | $171.35 | 13.69M |
| 2/19/2026 | $162.42 | $167.58 | $161.12 | $165.94 | 8.00M |
| 2/18/2026 | $165.40 | $173.88 | $163.15 | $164.05 | 13.79M |
| 2/17/2026 | $162.48 | $170.54 | $158.40 | $166.02 | 16.77M |
| 2/13/2026 | $153.70 | $167.65 | $146.16 | $164.32 | 32.41M |
| 2/12/2026 | $153.10 | $153.20 | $139.36 | $141.09 | 19.99M |
| 2/11/2026 | $157.70 | $158.10 | $148.85 | $153.20 | 13.92M |
| 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 |