COIN
COINBASE GLB-A (COIN)
NASDAQ
$156.97-$5.35 (-3.30%)
Price as of Oct 29, 2026 5:21 PM EDT
  • $36.2B
    Market Cap
  • -53.44%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -15.37%
    Low Price$159.60
    High Price$190.02
  • 3 Months
    -3.32%
    Low Price$145.41
    High Price$201.07
  • 1 Year
    -53.44%
    Low Price$141.09
    High Price$348.61
Date
Open
High
Low
Close
Change (%)
Volume
10/28/2026
157.16
162.46
156.64
162.32
+0.76%
5,775,191
10/27/2026
160.33
161.87
157.75
161.09
+0.93%
5,853,118
10/26/2026
159.66
162.47
155.31
159.60
-2.95%
6,123,987
10/23/2026
168.00
169.84
163.33
164.45
-2.74%
6,595,101
10/22/2026
170.25
173.64
166.73
169.09
-4.51%
6,584,733
10/21/2026
175.00
180.60
172.04
177.08
+3.65%
6,741,484
10/20/2026
166.22
176.30
165.90
170.85
+1.42%
6,683,083
10/19/2026
175.58
176.26
167.49
168.45
-2.72%
7,433,167
10/16/2026
181.04
183.40
168.86
173.16
-5.79%
9,092,291
10/15/2026
167.89
185.49
165.80
183.81
+6.32%
8,917,841
10/14/2026
178.72
182.39
171.41
172.89
-4.90%
7,057,079
10/13/2026
179.58
183.00
178.60
181.79
+0.78%
4,735,098
10/12/2026
179.45
184.23
176.80
180.39
+0.56%
9,181,754
10/09/2026
174.82
183.61
171.60
179.39
+4.30%
12,347,813
10/08/2026
175.03
179.05
171.81
172.00
-3.61%
11,077,619
10/07/2026
180.23
181.20
177.00
178.45
-3.92%
7,135,288
10/06/2026
188.51
192.80
184.83
185.74
-1.32%
5,612,985
10/05/2026
186.91
191.78
184.12
188.22
+2.85%
7,828,526
10/02/2026
194.64
200.35
180.81
183.00
-3.32%
12,867,481
10/01/2026
186.01
192.31
185.70
189.29
+1.54%
5,844,187
09/30/2026
195.50
198.66
184.29
186.41
-1.90%
8,415,186
09/29/2026
197.53
197.63
188.14
190.02
-0.92%
5,847,413
09/28/2026
196.09
198.78
191.10
191.79
-1.70%
6,738,006
09/25/2026
199.16
199.75
192.58
195.11
-2.06%
6,277,487
09/24/2026
196.77
202.78
193.69
199.21
+0.55%
7,383,761
09/23/2026
198.00
204.50
195.64
198.13
-1.46%
7,183,791
09/22/2026
199.40
203.00
197.20
201.07
+0.010%
7,305,852
09/21/2026
205.19
208.33
200.65
201.05
+3.50%
14,518,100
09/18/2026
178.16
196.21
177.67
194.25
+11.66%
21,890,072
09/17/2026
169.80
174.22
165.73
173.97
+5.75%
9,989,509
09/16/2026
172.50
174.00
161.18
164.51
-4.42%
13,799,246
09/15/2026
183.62
184.14
168.07
172.11
-10.10%
18,766,541
09/14/2026
180.81
193.22
180.29
191.45
+9.24%
13,209,123
09/11/2026
174.05
182.08
172.80
175.26
+1.73%
7,828,687
09/10/2026
170.84
174.46
170.39
172.28
-1.40%
4,848,716
09/09/2026
184.55
184.93
174.61
174.72
-2.36%
6,004,728
09/08/2026
180.68
182.25
178.33
178.94
-3.09%
6,049,319
09/04/2026
184.97
189.00
182.87
184.64
-4.18%
8,186,713
09/03/2026
181.44
195.85
181.00
192.70
+10.14%
13,741,518
09/02/2026
174.30
178.72
172.03
174.96
-1.05%
5,252,837
09/01/2026
181.45
183.99
175.00
176.82
-6.01%
8,418,825
08/31/2026
178.51
189.95
176.71
188.12
+5.31%
10,737,983
08/28/2026
186.03
189.10
176.06
178.64
-6.33%
10,016,717
08/27/2026
186.33
193.81
180.11
190.72
+4.92%
9,272,167
08/26/2026
181.65
185.50
179.43
181.78
-2.87%
6,275,823
08/25/2026
176.00
189.27
174.73
187.16
+4.28%
10,565,293
08/24/2026
188.75
191.84
178.52
179.48
-3.76%
13,208,684
08/21/2026
180.06
191.36
179.20
186.49
+8.20%
22,740,003
08/20/2026
172.75
174.78
166.11
172.35
+7.58%
17,522,695
08/19/2026
147.50
165.74
147.50
160.20
+9.55%
16,963,537
08/18/2026
148.00
150.73
146.02
146.23
-2.87%
6,764,928
08/17/2026
148.36
152.20
147.20
150.55
+1.40%
5,770,615
08/14/2026
151.42
152.59
147.86
148.47
-3.53%
7,299,444
08/13/2026
149.04
154.42
146.94
153.90
+3.26%
7,462,211
08/12/2026
150.10
151.51
147.50
149.04
+0.31%
5,931,050
08/11/2026
149.84
152.95
146.32
148.58
-0.07%
6,484,075
08/10/2026
153.35
153.61
147.90
148.68
-3.20%
6,089,895
08/07/2026
148.21
155.40
145.57
153.60
+5.63%
8,804,166
08/06/2026
146.76
150.61
145.14
145.41
-2.99%
5,854,163
08/05/2026
150.80
153.99
147.61
149.89
-0.56%
6,825,031
08/04/2026
147.40
152.90
145.60
150.73
+2.89%
7,305,137
08/03/2026
144.15
152.43
141.03
146.50
+0.16%
9,146,251
07/31/2026
153.10
153.68
139.11
146.26
-10.59%
20,874,524
07/30/2026
161.18
164.78
159.31
163.58
+2.18%
7,905,322
07/30/2026
-$0.40 Earnings
07/29/2026
166.15
169.69
158.68
160.09
-4.65%
6,802,513
07/28/2026
162.48
168.17
158.58
167.90
+0.24%
5,111,963
07/27/2026
163.32
167.87
160.42
167.49
+5.81%
6,851,658
07/24/2026
161.08
161.08
153.80
158.29
-1.78%
5,372,059
07/23/2026
163.12
165.74
158.88
161.16
-2.99%
5,607,986
07/22/2026
172.25
174.96
166.00
166.12
-5.53%
6,952,935
07/21/2026
167.89
181.49
167.86
175.85
+9.61%
13,677,147
07/20/2026
158.19
164.70
155.15
160.43
+2.11%
5,720,248
07/17/2026
153.36
160.80
152.58
157.12
-2.10%
6,487,119
07/16/2026
165.37
166.57
159.51
160.49
-4.02%
6,330,373
07/15/2026
165.17
168.50
160.33
167.21
+3.54%
7,570,702
07/14/2026
159.79
162.27
157.25
161.50
+2.62%
7,236,131
07/13/2026
156.20
161.19
154.01
157.37
-1.07%
5,418,068
07/10/2026
166.67
167.98
158.67
159.07
+0.40%
6,133,590
07/09/2026
159.50
160.80
158.17
158.44
-0.58%
2,147,509
07/08/2026
159.29
161.60
156.20
159.36
-2.54%
4,758,459
07/07/2026
166.82
170.10
161.69
163.51
-3.17%
4,869,417
07/06/2026
161.37
171.67
160.10
168.87
+2.05%
6,492,775
07/02/2026
165.19
173.09
163.22
165.48
+3.92%
9,693,797
07/01/2026
147.13
164.54
146.30
159.24
+8.93%
11,992,278
06/30/2026
148.18
148.86
142.30
146.19
-3.60%
8,754,497
06/29/2026
150.82
152.44
145.29
151.65
+1.74%
7,141,107
06/26/2026
139.23
149.85
139.18
149.06
+4.59%
10,494,696
06/25/2026
151.17
152.19
141.48
142.52
-5.06%
7,807,384
06/24/2026
158.30
158.42
148.28
150.11
-5.10%
10,048,291
06/23/2026
156.98
164.16
156.31
158.18
-4.04%
7,590,040
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