5 DAY PERFORMANCE
-9.80%
1 MONTH PERFORMANCE
-24.04%
3 MONTH PERFORMANCE
-45.63%
6 MONTH PERFORMANCE
-42.91%
YEAR-TO-DATE PERFORMANCE
-20.55%
1 YEAR PERFORMANCE
-36.83%
Coinbase Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $188.68 | $179.66 (-4.78%) | $188.68 | $174.05 | 12.50 M | $47.22 B |
| 02/02/2026 | $189.81 | $187.86 (-1.03%) | $190.94 | $185.08 | 12.29 M | $49.38 B |
| 01/30/2026 | $198.70 | $194.74 (-1.99%) | $198.96 | $190.96 | 9.64 M | $51.18 B |
| 01/29/2026 | $206.82 | $199.18 (-3.69%) | $207.00 | $194.21 | 14.60 M | $52.35 B |
| 01/28/2026 | $213.28 | $209.43 (-1.81%) | $214.39 | $206.80 | 9.05 M | $55.04 B |
| 01/27/2026 | $213.48 | $210.83 (-1.24%) | $213.56 | $207.77 | 7.47 M | $55.41 B |
| 01/26/2026 | $212.18 | $213.48 (0.61%) | $215.64 | $210.89 | 7.08 M | $56.11 B |
| 01/23/2026 | $222.75 | $216.95 (-2.6%) | $222.75 | $215.72 | 12.98 M | $57.02 B |
| 01/22/2026 | $228.53 | $223.14 (-2.36%) | $230.75 | $223.02 | 7.09 M | $58.65 B |
| 01/21/2026 | $228.76 | $226.93 (-0.8%) | $231.45 | $222.40 | 8.48 M | $59.64 B |
| 01/20/2026 | $232.64 | $227.73 (-2.11%) | $234.90 | $225.96 | 9.76 M | $59.85 B |
| 01/16/2026 | $239.49 | $241.15 (0.69%) | $243.19 | $236.14 | 7.62 M | $63.38 B |
| 01/15/2026 | $250.59 | $239.28 (-4.51%) | $251.20 | $237.43 | 12.10 M | $62.89 B |
| 01/14/2026 | $256.92 | $255.86 (-0.41%) | $263.07 | $253.00 | 10.80 M | $67.25 B |
| 01/13/2026 | $245.50 | $252.69 (2.93%) | $255.51 | $244.65 | 9.03 M | $66.41 B |
| 01/12/2026 | $239.63 | $242.98 (1.4%) | $248.00 | $238.04 | 5.96 M | $63.86 B |
| 01/09/2026 | $246.07 | $240.78 (-2.15%) | $246.90 | $237.15 | 8.10 M | $63.28 B |
| 01/08/2026 | $244.62 | $245.59 (0.4%) | $250.38 | $242.25 | 6.90 M | $64.55 B |
| 01/07/2026 | $248.28 | $245.93 (-0.95%) | $248.94 | $240.25 | 7.49 M | $64.64 B |
| 01/06/2026 | $255.21 | $250.56 (-1.82%) | $258.35 | $245.72 | 8.67 M | $65.85 B |
| 01/05/2026 | $247.11 | $254.92 (3.16%) | $258.88 | $246.53 | 13.70 M | $67.00 B |
| 01/02/2026 | $230.60 | $236.53 (2.57%) | $238.49 | $225.91 | 8.76 M | $62.17 B |
| 12/31/2025 | $231.22 | $226.14 (-2.2%) | $232.39 | $225.47 | 6.68 M | $59.44 B |
| 12/30/2025 | $233.65 | $231.60 (-0.88%) | $236.06 | $231.50 | 5.65 M | $60.87 B |
| 12/29/2025 | $234.36 | $233.77 (-0.25%) | $239.89 | $232.78 | 6.36 M | $61.44 B |
| 12/26/2025 | $240.40 | $236.90 (-1.46%) | $240.49 | $232.81 | 5.93 M | $62.26 B |
| 12/24/2025 | $240.28 | $239.73 (-0.23%) | $241.00 | $237.14 | 3.87 M | $63.01 B |
| 12/23/2025 | $243.25 | $242.30 (-0.39%) | $245.20 | $238.80 | 7.00 M | $63.68 B |
| 12/22/2025 | $251.68 | $247.90 (-1.5%) | $254.87 | $247.43 | 6.23 M | $65.16 B |
| 12/19/2025 | $244.58 | $245.12 (0.22%) | $247.00 | $240.85 | 10.61 M | $64.43 B |
| 12/18/2025 | $253.10 | $239.20 (-5.49%) | $255.41 | $239.10 | 9.29 M | $62.87 B |
| 12/17/2025 | $254.78 | $244.19 (-4.16%) | $259.55 | $243.70 | 8.43 M | $64.18 B |
| 12/16/2025 | $253.56 | $252.61 (-0.37%) | $257.00 | $250.32 | 6.91 M | $66.39 B |
| 12/15/2025 | $267.99 | $250.42 (-6.56%) | $268.58 | $246.80 | 10.89 M | $65.82 B |
| 12/12/2025 | $271.66 | $267.46 (-1.55%) | $278.20 | $263.16 | 8.18 M | $70.30 B |
| 12/11/2025 | $266.90 | $269.02 (0.79%) | $271.16 | $258.72 | 7.97 M | $70.71 B |
| 12/10/2025 | $273.20 | $275.09 (0.69%) | $279.44 | $270.76 | 6.82 M | $72.30 B |
| 12/09/2025 | $270.63 | $277.36 (2.49%) | $284.74 | $266.83 | 7.88 M | $72.90 B |
| 12/08/2025 | $272.81 | $274.20 (0.51%) | $276.63 | $269.52 | 5.94 M | $72.07 B |
| 12/05/2025 | $270.43 | $269.73 (-0.26%) | $274.05 | $265.01 | 7.17 M | $70.89 B |
| 12/04/2025 | $273.60 | $274.05 (0.16%) | $284.24 | $271.26 | 6.47 M | $72.03 B |
| 12/03/2025 | $268.00 | $276.92 (3.33%) | $277.59 | $264.13 | 9.47 M | $72.78 B |
| 12/02/2025 | $267.68 | $263.26 (-1.65%) | $272.55 | $263.21 | 9.06 M | $69.19 B |
| 12/01/2025 | $260.52 | $259.84 (-0.26%) | $265.90 | $252.20 | 12.12 M | $68.29 B |
| 11/28/2025 | $274.01 | $272.82 (-0.43%) | $279.87 | $269.29 | 8.98 M | $71.71 B |
| 11/26/2025 | $256.20 | $264.97 (3.42%) | $266.62 | $253.84 | 9.93 M | $69.64 B |
| 11/25/2025 | $247.76 | $254.12 (2.57%) | $254.37 | $240.74 | 8.53 M | $66.79 B |
| 11/24/2025 | $244.68 | $255.97 (4.61%) | $257.95 | $243.01 | 10.01 M | $67.28 B |
| 11/21/2025 | $243.92 | $240.41 (-1.44%) | $246.13 | $231.17 | 12.40 M | $63.19 B |
| 11/20/2025 | $259.98 | $238.16 (-8.39%) | $263.63 | $236.00 | 15.52 M | $62.60 B |
| 11/19/2025 | $261.87 | $257.29 (-1.75%) | $262.82 | $247.02 | 13.29 M | $67.62 B |
| 11/18/2025 | $261.75 | $261.79 (0.02%) | $271.00 | $261.00 | 10.85 M | $68.81 B |
| 11/17/2025 | $274.92 | $263.95 (-3.99%) | $277.83 | $258.22 | 15.82 M | $69.37 B |
| 11/14/2025 | $269.52 | $284.00 (5.37%) | $292.76 | $268.16 | 11.78 M | $74.64 B |
| 11/13/2025 | $301.66 | $283.14 (-6.14%) | $303.96 | $279.83 | 11.11 M | $74.42 B |
| 11/12/2025 | $309.23 | $304.00 (-1.69%) | $311.50 | $301.46 | 6.97 M | $79.90 B |
| 11/11/2025 | $312.20 | $304.01 (-2.62%) | $317.09 | $303.59 | 7.10 M | $79.90 B |
| 11/10/2025 | $323.02 | $317.93 (-1.58%) | $324.80 | $311.66 | 8.95 M | $83.56 B |
| 11/07/2025 | $290.20 | $309.14 (6.53%) | $310.93 | $283.65 | 11.98 M | $81.25 B |
| 11/06/2025 | $316.50 | $295.22 (-6.72%) | $316.60 | $294.72 | 12.19 M | $77.59 B |
| 11/05/2025 | $315.89 | $319.30 (1.08%) | $324.14 | $310.84 | 8.22 M | $83.92 B |
| 11/04/2025 | $319.00 | $307.32 (-3.66%) | $325.45 | $306.85 | 12.42 M | $80.77 B |
| 11/03/2025 | $340.87 | $330.42 (-3.07%) | $342.80 | $325.88 | 9.34 M | $86.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
