-
5 DAY PERFORMANCE
-13.98% -
1 MONTH PERFORMANCE
-2.74% -
3 MONTH PERFORMANCE
-26.87% -
6 MONTH PERFORMANCE
-34.62% -
YEAR-TO-DATE PERFORMANCE
-5.42% -
1 YEAR PERFORMANCE
+126.95%
Coinbase Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $163.03 | $164.47 (0.88%) | $169.29 | $161.39 | 7.58 M | $40.51 B |
| 10/01/2024 | $178.72 | $165.01 (-7.67%) | $178.90 | $160.00 | 15.21 M | $40.64 B |
| 09/30/2024 | $184.19 | $178.17 (-3.27%) | $185.41 | $177.00 | 11.74 M | $43.88 B |
| 09/27/2024 | $183.07 | $191.23 (4.46%) | $192.45 | $179.50 | 10.56 M | $47.10 B |
| 09/26/2024 | $170.61 | $179.93 (5.46%) | $181.49 | $170.26 | 12.46 M | $44.32 B |
| 09/25/2024 | $170.30 | $167.08 (-1.89%) | $173.94 | $166.88 | 5.36 M | $41.15 B |
| 09/24/2024 | $170.38 | $171.68 (0.76%) | $172.25 | $163.81 | 6.04 M | $42.28 B |
| 09/23/2024 | $171.30 | $170.22 (-0.63%) | $173.57 | $168.70 | 4.93 M | $41.92 B |
| 09/20/2024 | $168.99 | $170.09 (0.65%) | $173.39 | $165.40 | 8.15 M | $41.89 B |
| 09/19/2024 | $172.00 | $168.24 (-2.19%) | $175.39 | $167.00 | 9.30 M | $41.44 B |
| 09/18/2024 | $161.54 | $162.64 (0.68%) | $169.10 | $160.80 | 5.03 M | $40.06 B |
| 09/17/2024 | $164.14 | $162.45 (-1.03%) | $167.67 | $160.50 | 5.23 M | $40.01 B |
| 09/16/2024 | $158.50 | $161.50 (1.89%) | $163.16 | $155.88 | 4.69 M | $39.78 B |
| 09/13/2024 | $162.24 | $163.05 (0.5%) | $168.93 | $161.58 | 5.95 M | $40.16 B |
| 09/12/2024 | $158.61 | $162.89 (2.7%) | $165.43 | $156.10 | 6.70 M | $40.12 B |
| 09/11/2024 | $153.56 | $157.15 (2.34%) | $158.84 | $149.95 | 6.42 M | $38.71 B |
| 09/10/2024 | $155.01 | $158.46 (2.23%) | $159.14 | $149.51 | 5.82 M | $39.03 B |
| 09/09/2024 | $151.27 | $155.05 (2.5%) | $157.40 | $150.06 | 9.26 M | $38.19 B |
| 09/06/2024 | $163.24 | $147.35 (-9.73%) | $164.15 | $146.12 | 11.03 M | $36.29 B |
| 09/05/2024 | $161.62 | $159.70 (-1.19%) | $166.37 | $158.12 | 5.73 M | $39.33 B |
| 09/04/2024 | $166.50 | $163.22 (-1.97%) | $169.04 | $160.67 | 7.83 M | $40.20 B |
| 09/03/2024 | $182.00 | $169.13 (-7.07%) | $182.70 | $168.07 | 9.75 M | $41.66 B |
| 08/30/2024 | $189.22 | $183.36 (-3.1%) | $189.94 | $180.04 | 7.31 M | $45.16 B |
| 08/29/2024 | $194.00 | $188.28 (-2.95%) | $196.50 | $187.60 | 3.84 M | $46.37 B |
| 08/28/2024 | $195.02 | $190.20 (-2.47%) | $197.49 | $187.73 | 5.00 M | $46.85 B |
| 08/27/2024 | $201.84 | $198.30 (-1.75%) | $202.50 | $194.10 | 5.99 M | $48.84 B |
| 08/26/2024 | $209.30 | $204.00 (-2.53%) | $210.85 | $202.68 | 5.44 M | $50.24 B |
| 08/23/2024 | $200.97 | $211.40 (5.19%) | $211.92 | $200.00 | 8.30 M | $52.07 B |
| 08/22/2024 | $204.78 | $198.43 (-3.1%) | $207.10 | $197.43 | 5.28 M | $48.87 B |
| 08/21/2024 | $197.16 | $206.23 (4.6%) | $207.00 | $195.11 | 7.50 M | $50.79 B |
| 08/20/2024 | $209.10 | $197.25 (-5.67%) | $209.80 | $191.21 | 12.35 M | $48.58 B |
| 08/19/2024 | $203.34 | $204.46 (0.55%) | $207.49 | $200.35 | 6.30 M | $50.36 B |
| 08/16/2024 | $199.00 | $205.31 (3.17%) | $205.95 | $197.14 | 6.24 M | $50.57 B |
| 08/15/2024 | $198.52 | $197.12 (-0.71%) | $205.07 | $196.20 | 6.07 M | $48.55 B |
| 08/14/2024 | $200.90 | $195.96 (-2.46%) | $201.97 | $192.40 | 5.03 M | $48.26 B |
| 08/13/2024 | $193.13 | $197.94 (2.49%) | $201.10 | $191.87 | 4.80 M | $48.75 B |
| 08/12/2024 | $194.30 | $191.74 (-1.32%) | $197.69 | $188.29 | 5.74 M | $47.23 B |
| 08/09/2024 | $191.29 | $196.29 (2.61%) | $199.10 | $189.78 | 5.26 M | $48.35 B |
| 08/08/2024 | $185.67 | $192.32 (3.58%) | $194.98 | $182.46 | 7.42 M | $47.37 B |
| 08/07/2024 | $196.80 | $178.91 (-9.09%) | $199.95 | $177.39 | 8.32 M | $44.07 B |
| 08/06/2024 | $191.99 | $194.17 (1.14%) | $197.40 | $182.70 | 7.05 M | $47.82 B |
| 08/05/2024 | $162.01 | $189.47 (16.95%) | $197.88 | $161.13 | 18.73 M | $46.67 B |
| 08/02/2024 | $213.12 | $204.44 (-4.07%) | $219.30 | $199.38 | 10.06 M | $50.35 B |
| 08/01/2024 | $226.60 | $212.64 (-6.16%) | $227.10 | $207.82 | 8.92 M | $52.37 B |
| 07/31/2024 | $233.00 | $224.36 (-3.71%) | $234.11 | $224.04 | 4.77 M | $55.26 B |
| 07/30/2024 | $235.62 | $224.46 (-4.74%) | $239.00 | $223.03 | 6.05 M | $55.28 B |
| 07/29/2024 | $251.55 | $234.20 (-6.9%) | $255.42 | $234.00 | 9.47 M | $57.68 B |
| 07/26/2024 | $243.34 | $242.93 (-0.17%) | $249.16 | $237.56 | 7.92 M | $58.98 B |
| 07/25/2024 | $239.26 | $231.52 (-3.23%) | $241.64 | $226.30 | 8.48 M | $56.21 B |
| 07/24/2024 | $261.00 | $245.06 (-6.11%) | $265.00 | $243.75 | 8.14 M | $59.50 B |
| 07/23/2024 | $263.60 | $257.63 (-2.26%) | $272.55 | $257.29 | 9.28 M | $62.55 B |
| 07/22/2024 | $260.47 | $265.15 (1.8%) | $266.00 | $252.84 | 11.28 M | $64.38 B |
| 07/19/2024 | $235.10 | $257.79 (9.65%) | $259.80 | $233.50 | 12.50 M | $62.59 B |
| 07/18/2024 | $251.21 | $233.24 (-7.15%) | $253.87 | $230.57 | 8.85 M | $56.63 B |
| 07/17/2024 | $245.90 | $249.10 (1.3%) | $255.90 | $241.31 | 8.88 M | $60.48 B |
| 07/16/2024 | $243.19 | $251.49 (3.41%) | $252.12 | $234.20 | 10.27 M | $61.06 B |
| 07/15/2024 | $229.38 | $242.85 (5.87%) | $247.50 | $228.00 | 14.44 M | $58.96 B |
| 07/12/2024 | $215.34 | $218.02 (1.24%) | $222.15 | $214.57 | 4.95 M | $52.93 B |
| 07/11/2024 | $224.37 | $214.63 (-4.34%) | $227.15 | $213.57 | 7.04 M | $52.11 B |
| 07/10/2024 | $221.64 | $219.56 (-0.94%) | $223.33 | $215.14 | 4.48 M | $53.31 B |
| 07/09/2024 | $223.55 | $219.97 (-1.6%) | $225.64 | $218.68 | 5.36 M | $53.41 B |
| 07/08/2024 | $226.51 | $220.56 (-2.63%) | $226.51 | $217.75 | 5.62 M | $53.55 B |
| 07/05/2024 | $213.48 | $223.68 (4.78%) | $225.13 | $209.45 | 10.15 M | $54.31 B |
| 07/03/2024 | $223.81 | $224.94 (0.5%) | $227.11 | $222.22 | 3.24 M | $54.61 B |