COIN - Coinbase Global, Inc.
171.46
-1.530 -0.892%
Share volume: 8,826,178
Last Updated: 04-02-2026
Banking/Financial Services:
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$172.99
-1.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $167.63 | $167.63 | $173.03 | $173.03 | $163.56 | $163.56 | $171.46 | $171.46 | 8,826,178 | $8,826,178.00 |
| 04-01-2026 | $179.00 | $179.00 | $179.30 | $179.30 | $171.72 | $171.72 | $172.99 | $172.99 | 8,828,648 | $8,828,648.00 |
| 03-31-2026 | $163.80 | $163.80 | $175.84 | $175.84 | $162.18 | $162.18 | $174.61 | $174.61 | 12,665,144 | $12,665,144.00 |
| 03-30-2026 | $164.53 | $164.53 | $166.50 | $166.50 | $158.46 | $158.46 | $160.79 | $160.79 | 11,775,156 | $11,775,156.00 |
| 03-27-2026 | $168.05 | $168.05 | $168.74 | $168.74 | $159.83 | $159.83 | $161.14 | $161.14 | 12,289,893 | $12,289,893.00 |
| 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 |