COIN - Coinbase Global Inc
196.52
-3.270 -1.664%
Share volume: 10,782,511
Last Updated: 03-10-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$199.79
-3.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $204.43 | $204.43 | $206.01 | $206.01 | $194.75 | $194.75 | $196.52 | $196.52 | 10,782,511 | $10,782,511.00 |
| 03-09-2026 | $198.00 | $198.00 | $203.49 | $203.49 | $192.63 | $192.63 | $199.79 | $199.79 | 12,064,578 | $12,064,578.00 |
| 03-06-2026 | $197.76 | $197.76 | $202.74 | $202.74 | $194.66 | $194.66 | $197.22 | $197.22 | 11,504,888 | $11,504,888.00 |
| 03-05-2026 | $205.75 | $205.75 | $213.50 | $213.50 | $201.50 | $201.50 | $205.71 | $205.71 | 15,036,590 | $15,036,590.00 |
| 03-04-2026 | $195.91 | $195.91 | $212.07 | $212.07 | $195.40 | $195.40 | $208.93 | $208.93 | 27,200,266 | $27,200,266.00 |
| 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 |