5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
+63.87%
6 MONTH PERFORMANCE
+23.40%
YEAR-TO-DATE PERFORMANCE
+60.26%
1 YEAR PERFORMANCE
+58.83%
Coinbase Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $266.13 | $278.71 (4.73%) | $281.74 | $261.87 | 9.55 M | $69.35 B |
| 12/19/2024 | $290.64 | $273.92 (-5.75%) | $295.48 | $268.88 | 11.71 M | $68.16 B |
| 12/18/2024 | $308.00 | $279.86 (-9.14%) | $312.14 | $275.81 | 12.62 M | $69.64 B |
| 12/17/2024 | $319.83 | $311.64 (-2.56%) | $323.07 | $303.50 | 7.44 M | $77.55 B |
| 12/16/2024 | $316.90 | $315.31 (-0.5%) | $326.23 | $314.77 | 11.46 M | $78.46 B |
| 12/13/2024 | $316.00 | $310.58 (-1.72%) | $317.18 | $305.25 | 5.83 M | $77.28 B |
| 12/12/2024 | $317.76 | $312.96 (-1.51%) | $323.50 | $307.75 | 8.32 M | $77.88 B |
| 12/11/2024 | $311.85 | $313.81 (0.63%) | $320.90 | $308.82 | 10.25 M | $78.09 B |
| 12/10/2024 | $318.03 | $302.42 (-4.91%) | $318.74 | $298.52 | 11.93 M | $75.25 B |
| 12/09/2024 | $339.91 | $310.52 (-8.65%) | $340.16 | $309.68 | 16.97 M | $77.27 B |
| 12/06/2024 | $328.56 | $343.62 (4.58%) | $349.75 | $325.50 | 16.76 M | $85.50 B |
| 12/05/2024 | $343.36 | $320.57 (-6.64%) | $349.49 | $315.17 | 19.77 M | $79.77 B |
| 12/04/2024 | $312.00 | $330.94 (6.07%) | $332.00 | $309.12 | 15.80 M | $82.35 B |
| 12/03/2024 | $296.78 | $309.35 (4.24%) | $314.43 | $296.65 | 10.07 M | $76.98 B |
| 12/02/2024 | $302.03 | $302.40 (0.12%) | $311.47 | $299.50 | 11.22 M | $75.25 B |
| 11/29/2024 | $311.95 | $296.20 (-5.05%) | $316.30 | $295.81 | 9.55 M | $73.70 B |
| 11/27/2024 | $302.78 | $310.98 (2.71%) | $314.29 | $295.36 | 13.29 M | $77.38 B |
| 11/26/2024 | $298.26 | $293.29 (-1.67%) | $309.20 | $289.13 | 13.22 M | $72.98 B |
| 11/25/2024 | $309.00 | $312.22 (1.04%) | $317.46 | $291.20 | 14.65 M | $77.69 B |
| 11/22/2024 | $294.89 | $304.64 (3.31%) | $311.37 | $290.80 | 12.19 M | $75.80 B |
| 11/21/2024 | $329.95 | $295.23 (-10.52%) | $330.50 | $288.55 | 25.19 M | $73.46 B |
| 11/20/2024 | $332.25 | $320.01 (-3.68%) | $341.75 | $303.80 | 22.88 M | $79.63 B |
| 11/19/2024 | $322.08 | $324.57 (0.77%) | $327.24 | $315.50 | 13.45 M | $80.76 B |
| 11/18/2024 | $301.83 | $325.41 (7.81%) | $329.59 | $288.50 | 25.71 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 |