COIN
COINBASE GLB-A (COIN)
NASDAQ
$158.20-$6.64 (-4.03%)
Price as of Jun 23, 2026 4:32 PM EDT
  • $36.7B
    Market Cap
  • -46.41%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -10.89%
    Low Price$152.40
    High Price$189.03
  • 3 Months
    -16.54%
    Low Price$152.40
    High Price$216.60
  • 1 Year
    -46.41%
    Low Price$141.09
    High Price$419.78
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
164.95
176.48
163.05
164.84
+0.97%
8,508,429
06/18/2026
167.75
169.81
160.54
163.26
-1.00%
9,825,932
06/17/2026
166.54
174.10
164.67
164.92
-2.57%
8,151,519
06/16/2026
169.30
173.80
166.88
169.27
-0.21%
6,413,367
06/15/2026
170.00
174.44
168.63
169.62
+6.16%
8,971,337
06/12/2026
160.43
165.49
155.42
159.78
-0.41%
6,508,367
06/11/2026
154.70
161.74
152.38
160.43
+4.20%
6,933,047
06/10/2026
152.83
161.71
152.19
153.97
-0.98%
6,406,518
06/09/2026
157.25
164.98
149.90
155.50
-4.08%
8,896,068
06/08/2026
156.61
164.28
154.98
162.11
+6.37%
8,827,827
06/05/2026
158.70
158.70
147.88
152.40
-7.15%
16,718,565
06/04/2026
164.19
166.50
161.89
164.13
+0.56%
8,499,448
06/03/2026
171.54
172.00
162.75
163.22
-6.19%
9,538,479
06/02/2026
177.17
178.55
171.67
173.99
-4.72%
9,228,401
06/01/2026
179.21
186.60
176.18
182.61
-3.40%
9,063,098
05/29/2026
180.23
191.83
178.85
189.03
+3.72%
10,249,777
05/28/2026
170.49
182.65
169.17
182.25
+4.87%
9,042,936
05/27/2026
176.38
179.85
173.71
173.78
-3.46%
8,196,797
05/26/2026
186.07
187.80
179.11
180.01
-2.69%
7,754,957
05/22/2026
194.02
195.59
184.60
184.99
-4.43%
7,927,507
05/21/2026
189.81
195.70
187.67
193.56
+1.19%
5,644,347
05/20/2026
193.75
196.62
189.73
191.29
-1.12%
7,047,370
05/19/2026
188.38
195.53
185.53
193.45
+2.12%
7,084,347
05/18/2026
190.25
194.20
184.15
189.44
-3.07%
10,405,989
05/15/2026
205.64
206.00
192.30
195.43
-7.82%
14,429,129
05/14/2026
201.25
222.35
195.10
212.01
+5.06%
16,579,959
05/13/2026
204.20
204.20
197.50
201.80
-2.81%
8,370,160
05/12/2026
211.90
218.46
200.20
207.64
-4.14%
9,517,140
05/11/2026
200.38
217.85
192.81
216.60
+7.68%
13,659,326
05/08/2026
186.05
201.37
182.80
201.16
+4.25%
12,909,391
05/07/2026
196.03
198.15
190.32
192.96
-2.53%
9,158,065
05/07/2026
-$0.17 Earnings
05/06/2026
195.78
198.50
193.25
197.96
+0.11%
7,764,914
05/05/2026
208.88
208.88
194.40
197.75
-2.58%
10,074,155
05/04/2026
199.41
206.71
197.85
202.99
+6.14%
11,243,434
05/01/2026
191.88
194.51
189.86
191.25
+1.85%
6,771,092
04/30/2026
181.60
189.56
179.89
187.77
+3.32%
7,843,744
04/29/2026
187.27
187.27
177.62
181.73
-6.37%
12,609,600
04/28/2026
190.20
195.94
188.75
194.10
-1.31%
6,315,775
04/27/2026
199.10
204.49
195.25
196.68
-1.55%
7,821,833
04/24/2026
202.08
202.54
196.53
199.77
+0.93%
5,798,667
04/23/2026
202.28
205.78
193.91
197.93
-4.03%
8,778,450
04/22/2026
204.18
211.97
202.34
206.24
+5.25%
12,096,785
04/21/2026
211.20
211.23
194.60
195.95
-7.41%
15,153,299
04/20/2026
201.04
212.30
200.02
211.63
+2.57%
9,965,589
04/17/2026
205.20
216.05
202.95
206.33
+3.26%
15,670,382
04/16/2026
197.50
200.58
188.50
199.83
+2.00%
11,235,814
04/15/2026
185.66
196.46
183.52
195.90
+6.23%
11,817,374
04/14/2026
180.03
187.14
180.00
184.41
+5.66%
10,884,800
04/13/2026
164.83
175.01
164.33
174.53
+3.98%
7,480,766
04/10/2026
169.36
170.48
163.13
167.85
-0.69%
7,921,858
04/09/2026
175.83
177.14
166.40
169.02
-3.47%
10,753,076
04/08/2026
187.89
189.57
172.96
175.09
-0.05%
9,802,388
04/07/2026
172.12
175.26
166.05
175.18
+0.22%
7,653,121
04/06/2026
175.10
177.90
173.47
174.79
+1.94%
7,125,194
04/02/2026
167.63
173.03
163.56
171.46
-0.88%
8,869,330
04/01/2026
179.00
179.30
171.72
172.99
-0.93%
8,828,648
03/31/2026
163.80
175.84
162.18
174.61
+8.60%
12,665,144
03/30/2026
164.53
166.50
158.46
160.79
-0.22%
11,775,156
03/27/2026
168.05
168.74
159.83
161.14
-7.06%
12,289,893
03/26/2026
177.00
179.75
171.93
173.38
-4.26%
9,402,566
03/25/2026
184.58
190.71
180.06
181.10
+0.03%
10,432,478
03/24/2026
199.10
201.76
177.60
181.04
-9.76%
20,892,682
03/23/2026
198.60
203.95
196.11
200.62
+1.58%
12,466,491
03/20/2026
202.50
203.30
194.79
197.50
-2.67%
13,303,940
03/19/2026
195.34
205.50
191.87
202.91
+0.31%
9,272,978
03/18/2026
206.77
209.00
201.14
202.29
-3.78%
12,602,195
03/17/2026
202.27
213.47
202.13
210.23
+3.40%
11,947,594
03/16/2026
201.81
206.44
198.62
203.32
+3.98%
13,054,009
03/13/2026
203.76
207.13
193.84
195.53
+1.19%
12,137,120
03/12/2026
196.13
198.00
192.46
193.23
-2.72%
7,967,132
03/11/2026
197.51
203.10
192.52
198.63
+1.07%
9,531,734
03/10/2026
204.43
206.01
194.75
196.52
-1.64%
10,846,081
03/09/2026
198.00
203.49
192.63
199.79
+1.30%
12,064,578
03/06/2026
197.76
202.74
194.66
197.22
-4.13%
11,504,888
03/05/2026
205.75
213.50
201.50
205.71
-1.54%
15,036,590
03/04/2026
195.91
212.07
195.40
208.93
+14.57%
27,200,266
03/03/2026
177.18
186.30
172.05
182.36
-1.55%
12,828,757
03/02/2026
172.50
186.35
172.22
185.24
+5.34%
12,306,820
02/27/2026
175.35
179.06
171.81
175.85
-2.88%
11,427,866
02/26/2026
181.44
186.39
176.75
181.06
-1.57%
12,746,623
02/25/2026
171.78
185.82
169.75
183.94
+13.52%
23,793,923
02/24/2026
155.84
162.28
152.70
162.03
+1.12%
10,442,922
02/23/2026
166.16
168.10
158.66
160.24
-6.48%
12,685,504
02/20/2026
164.88
175.55
164.12
171.35
+3.26%
13,692,187
02/19/2026
162.42
167.58
161.12
165.94
+1.15%
8,001,662
02/18/2026
165.40
173.88
163.15
164.05
-1.19%
13,792,220
02/17/2026
162.48
170.54
158.40
166.02
+1.03%
16,770,648
02/13/2026
153.70
167.65
146.16
164.32
+16.46%
32,410,122
02/12/2026
153.10
153.20
139.36
141.09
-7.90%
19,986,069
02/12/2026
$0.66 Earnings
02/11/2026
157.70
158.10
148.85
153.20
-5.73%
13,923,803
02/10/2026
162.56
167.92
161.86
162.51
-2.83%
8,835,243
02/09/2026
160.10
167.57
159.01
167.25
+1.29%
10,618,457
02/06/2026
154.56
165.52
151.57
165.12
+13.00%
19,776,132
02/05/2026
160.43
165.00
145.16
146.12
-13.34%
29,610,518
02/04/2026
176.11
176.75
164.42
168.62
-6.14%
16,627,614
02/03/2026
188.68
188.68
174.05
179.66
-4.36%
12,610,294
02/02/2026
189.81
190.94
185.08
187.86
-3.53%
12,288,663
01/30/2026
198.70
198.96
190.96
194.74
-2.23%
9,635,409