COIN - Coinbase Global, Inc.
161.14
-12.240 -7.596%
Share volume: 12,289,893
Last Updated: 03-27-2026
Banking/Financial Services:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$173.38
-12.24
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $168.05 | $168.05 | $168.74 | $168.74 | $159.83 | $159.83 | $161.14 | $161.14 | 12,289,893 | $12,160,595.00 |
| 03-26-2026 | $177.00 | $177.00 | $179.75 | $179.75 | $171.93 | $171.93 | $173.38 | $173.38 | 9,402,566 | $9,402,566.00 |
| 03-25-2026 | $184.58 | $184.58 | $190.71 | $190.71 | $180.06 | $180.06 | $181.10 | $181.10 | 10,432,478 | $10,432,478.00 |
| 03-24-2026 | $199.10 | $199.10 | $201.76 | $201.76 | $177.60 | $177.60 | $181.04 | $181.04 | 20,892,682 | $20,892,682.00 |
| 03-23-2026 | $198.60 | $198.60 | $203.95 | $203.95 | $196.11 | $196.11 | $200.62 | $200.62 | 12,466,491 | $12,466,491.00 |
| 03-20-2026 | $202.50 | $202.50 | $203.30 | $203.30 | $194.79 | $194.79 | $197.50 | $197.50 | 13,305,144 | $13,305,144.00 |
| 03-19-2026 | $195.34 | $195.34 | $205.50 | $205.50 | $191.87 | $191.87 | $202.91 | $202.91 | 9,272,978 | $9,272,978.00 |
| 03-18-2026 | $206.77 | $206.77 | $209.00 | $209.00 | $201.14 | $201.14 | $202.29 | $202.29 | 12,602,195 | $12,602,195.00 |
| 03-17-2026 | $202.27 | $202.27 | $213.47 | $213.47 | $202.13 | $202.13 | $210.23 | $210.23 | 11,947,951 | $11,947,951.00 |
| 03-16-2026 | $201.81 | $201.81 | $206.44 | $206.44 | $198.62 | $198.62 | $203.32 | $203.32 | 13,054,009 | $13,054,009.00 |