COIN - Coinbase Global, Inc.
208.93
26.570 12.717%
Share volume: 27,013,630
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$182.36
26.57
0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $195.91 | $195.91 | $212.07 | $212.07 | $195.40 | $195.40 | $208.93 | $208.93 | 27,013,630 | $27,013,630.00 |
| 03-03-2026 | $177.18 | $177.18 | $186.30 | $186.30 | $172.05 | $172.05 | $182.36 | $182.36 | 12,828,757 | $12,828,757.00 |
| 03-02-2026 | $172.50 | $172.50 | $186.35 | $186.35 | $172.22 | $172.22 | $185.24 | $185.24 | 12,306,820 | $12,306,820.00 |
| 02-27-2026 | $175.35 | $175.35 | $179.06 | $179.06 | $171.81 | $171.81 | $175.85 | $175.85 | 11,427,866 | $11,427,866.00 |
| 02-26-2026 | $181.44 | $181.44 | $186.39 | $186.39 | $176.75 | $176.75 | $181.06 | $181.06 | 12,746,623 | $12,746,623.00 |
| 02-25-2026 | $171.78 | $171.78 | $185.82 | $185.82 | $169.75 | $169.75 | $183.94 | $183.94 | 23,793,923 | $23,793,923.00 |
| 02-24-2026 | $155.84 | $155.84 | $162.28 | $162.28 | $152.70 | $152.70 | $162.03 | $162.03 | 10,442,922 | $10,442,922.00 |
| 02-23-2026 | $166.16 | $166.16 | $168.10 | $168.10 | $158.66 | $158.66 | $160.24 | $160.24 | 12,685,504 | $12,685,504.00 |
| 02-20-2026 | $164.88 | $164.88 | $175.55 | $175.55 | $164.12 | $164.12 | $171.35 | $171.35 | 13,692,187 | $13,692,187.00 |
| 02-19-2026 | $162.42 | $162.42 | $167.58 | $167.58 | $161.12 | $161.12 | $165.94 | $165.94 | 8,001,662 | $8,001,662.00 |