COIN - Coinbase Global, Inc.
206.33
6.505 3.153%
Share volume: 15,670,382
Last Updated: 04-17-2026
Banking/Financial Services:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$199.82
6.51
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $205.20 | $205.20 | $216.05 | $216.05 | $202.95 | $202.95 | $206.33 | $206.33 | 15,670,382 | $15,571,663.00 |
| 04-16-2026 | $197.50 | $197.50 | $200.58 | $200.58 | $188.50 | $188.50 | $199.83 | $199.83 | 11,235,814 | $11,235,814.00 |
| 04-15-2026 | $185.66 | $185.66 | $196.46 | $196.46 | $183.52 | $183.52 | $195.90 | $195.90 | 11,817,374 | $11,817,374.00 |
| 04-14-2026 | $180.03 | $180.03 | $187.14 | $187.14 | $180.00 | $180.00 | $184.41 | $184.41 | 10,884,800 | $10,884,800.00 |
| 04-13-2026 | $164.83 | $164.83 | $175.01 | $175.01 | $164.33 | $164.33 | $174.53 | $174.53 | 7,481,089 | $7,481,089.00 |
| 04-10-2026 | $169.36 | $169.36 | $170.48 | $170.48 | $163.13 | $163.13 | $167.85 | $167.85 | 7,922,422 | $7,922,422.00 |
| 04-09-2026 | $175.83 | $175.83 | $177.14 | $177.14 | $166.40 | $166.40 | $169.02 | $169.02 | 10,754,897 | $10,754,897.00 |
| 04-08-2026 | $187.89 | $187.89 | $189.57 | $189.57 | $172.96 | $172.96 | $175.09 | $175.09 | 9,802,388 | $9,802,388.00 |
| 04-07-2026 | $172.12 | $172.12 | $175.26 | $175.26 | $166.05 | $166.05 | $175.18 | $175.18 | 7,653,121 | $7,653,121.00 |
| 04-06-2026 | $175.10 | $175.10 | $177.90 | $177.90 | $173.47 | $173.47 | $174.79 | $174.79 | 7,125,194 | $7,125,194.00 |