Coinbase Global Inc. (COIN)
NASDAQ: COIN
· Real-Time Price · USD
319.85
19.57 (6.52%)
At close: Aug 22, 2025, 3:59 PM
320.74
0.28%
After-hours: Aug 22, 2025, 07:57 PM EDT
COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 300.59 | 322.26 | 297.19 | 319.85 | 319.85 | 6.52% | 12,935,101 |
| Aug 21, 2025 | 301.42 | 305.00 | 297.80 | 300.28 | 300.28 | -1.35% | 5,743,400 |
| Aug 20, 2025 | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 0.77% | 8,570,325 |
| Aug 19, 2025 | 320.69 | 322.59 | 301.45 | 302.07 | 302.07 | -5.82% | 10,327,734 |
| Aug 18, 2025 | 311.48 | 324.29 | 307.11 | 320.73 | 320.73 | 1.00% | 8,798,800 |
| Aug 15, 2025 | 322.85 | 323.40 | 314.56 | 317.55 | 317.55 | -2.26% | 7,881,210 |
| Aug 14, 2025 | 320.49 | 327.45 | 316.80 | 324.89 | 324.89 | -0.65% | 9,403,600 |
| Aug 13, 2025 | 328.21 | 345.39 | 321.53 | 327.01 | 327.01 | 1.36% | 15,399,800 |
| Aug 12, 2025 | 329.35 | 329.86 | 314.16 | 322.62 | 322.62 | 0.94% | 9,985,842 |
| Aug 11, 2025 | 322.10 | 333.66 | 318.80 | 319.62 | 319.62 | 2.92% | 14,664,400 |
| Aug 8, 2025 | 311.44 | 313.70 | 301.23 | 310.54 | 310.54 | -0.08% | 9,253,803 |
| Aug 7, 2025 | 311.23 | 317.94 | 306.98 | 310.79 | 310.79 | 2.37% | 13,857,200 |
| Aug 6, 2025 | 297.55 | 304.77 | 293.31 | 303.58 | 303.58 | 1.88% | 15,982,739 |
| Aug 5, 2025 | 307.11 | 312.85 | 297.20 | 297.99 | 297.99 | -6.34% | 16,863,900 |
| Aug 4, 2025 | 319.54 | 324.00 | 311.00 | 318.17 | 318.17 | 1.11% | 12,106,400 |
| Aug 1, 2025 | 335.14 | 337.58 | 310.55 | 314.69 | 314.69 | -16.70% | 31,342,212 |
| Jul 31, 2025 | 382.89 | 387.14 | 376.83 | 377.76 | 377.76 | 0.07% | 12,371,232 |
| Jul 30, 2025 | 382.95 | 386.58 | 372.71 | 377.48 | 377.48 | 1.63% | 11,100,000 |
| Jul 29, 2025 | 383.59 | 384.78 | 365.74 | 371.44 | 371.44 | -2.12% | 9,334,700 |
| Jul 28, 2025 | 394.62 | 395.39 | 375.26 | 379.49 | 379.49 | -3.11% | 11,270,400 |