-
5 DAY PERFORMANCE
+14.33% -
1 MONTH PERFORMANCE
+47.83% -
3 MONTH PERFORMANCE
+58.56% -
6 MONTH PERFORMANCE
+56.81% -
YEAR-TO-DATE PERFORMANCE
+87.17% -
1 YEAR PERFORMANCE
+228.65%
Coinbase Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $301.83 | $325.41 (7.81%) | $329.59 | $288.50 | 25.22 M | $80.97 B |
| 11/15/2024 | $282.51 | $305.85 (8.26%) | $306.46 | $276.02 | 18.02 M | $76.11 B |
| 11/14/2024 | $290.81 | $278.84 (-4.12%) | $292.57 | $274.30 | 17.38 M | $69.38 B |
| 11/13/2024 | $325.01 | $284.72 (-12.4%) | $332.35 | $282.66 | 28.00 M | $70.85 B |
| 11/12/2024 | $310.05 | $319.13 (2.93%) | $327.00 | $306.10 | 24.82 M | $79.41 B |
| 11/11/2024 | $300.31 | $324.24 (7.97%) | $334.86 | $296.00 | 42.44 M | $80.68 B |
| 11/08/2024 | $257.67 | $270.74 (5.07%) | $273.50 | $257.15 | 17.43 M | $67.37 B |
| 11/07/2024 | $245.63 | $255.58 (4.05%) | $259.69 | $242.34 | 16.66 M | $63.60 B |
| 11/06/2024 | $221.48 | $254.31 (14.82%) | $257.68 | $221.11 | 35.46 M | $63.28 B |
| 11/05/2024 | $185.59 | $193.96 (4.51%) | $197.25 | $185.51 | 9.95 M | $48.26 B |
| 11/04/2024 | $180.09 | $186.27 (3.43%) | $186.95 | $176.38 | 11.35 M | $46.35 B |
| 11/01/2024 | $180.00 | $182.88 (1.6%) | $190.94 | $179.54 | 14.44 M | $45.51 B |
| 10/31/2024 | $203.73 | $179.25 (-12.02%) | $206.00 | $178.82 | 18.89 M | $44.60 B |
| 10/30/2024 | $213.10 | $211.74 (-0.64%) | $220.46 | $209.47 | 9.52 M | $52.69 B |
| 10/29/2024 | $220.91 | $219.66 (-0.57%) | $223.90 | $216.11 | 11.54 M | $54.66 B |
| 10/28/2024 | $213.35 | $216.10 (1.29%) | $218.00 | $210.50 | 10.46 M | $53.77 B |
| 10/25/2024 | $208.30 | $205.04 (-1.57%) | $213.67 | $203.40 | 9.26 M | $50.50 B |
| 10/24/2024 | $206.87 | $209.16 (1.11%) | $210.55 | $200.80 | 9.93 M | $51.52 B |
| 10/23/2024 | $206.30 | $198.93 (-3.57%) | $209.70 | $194.60 | 10.35 M | $49.00 B |
| 10/22/2024 | $209.45 | $210.72 (0.61%) | $215.95 | $207.30 | 7.49 M | $51.90 B |
| 10/21/2024 | $215.40 | $213.72 (-0.78%) | $216.86 | $208.13 | 12.69 M | $52.64 B |
| 10/18/2024 | $208.05 | $220.21 (5.84%) | $220.26 | $207.14 | 13.57 M | $54.24 B |
| 10/17/2024 | $209.20 | $204.20 (-2.39%) | $209.45 | $201.13 | 8.91 M | $50.29 B |
| 10/16/2024 | $203.53 | $210.48 (3.41%) | $212.42 | $197.60 | 13.97 M | $51.84 B |
| 10/15/2024 | $195.68 | $196.34 (0.34%) | $204.90 | $188.31 | 17.32 M | $48.36 B |
| 10/14/2024 | $181.19 | $196.35 (8.37%) | $197.69 | $178.27 | 18.13 M | $48.36 B |
| 10/11/2024 | $165.54 | $176.38 (6.55%) | $179.18 | $165.22 | 10.77 M | $43.44 B |
| 10/10/2024 | $166.05 | $164.27 (-1.07%) | $167.31 | $161.87 | 5.38 M | $40.46 B |
| 10/09/2024 | $167.69 | $166.97 (-0.43%) | $172.49 | $165.78 | 5.73 M | $41.12 B |
| 10/08/2024 | $166.36 | $167.69 (0.8%) | $170.05 | $165.02 | 5.70 M | $41.30 B |
| 10/07/2024 | $172.00 | $168.92 (-1.79%) | $176.15 | $166.89 | 6.80 M | $41.60 B |
| 10/04/2024 | $167.96 | $170.91 (1.76%) | $171.24 | $164.00 | 6.87 M | $42.09 B |
| 10/03/2024 | $162.83 | $163.10 (0.17%) | $166.41 | $161.41 | 4.30 M | $40.17 B |
| 10/02/2024 | $163.03 | $164.47 (0.88%) | $169.29 | $161.39 | 7.88 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 |