COIN - Coinbase Global, Inc.
195.95
-15.680 -8.002%
Share volume: 14,879,223
Last Updated: 04-21-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$211.63
-15.68
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $211.20 | $211.20 | $211.23 | $211.23 | $194.60 | $194.60 | $195.95 | $195.95 | 14,879,223 | $14,879,223.00 |
| 04-20-2026 | $201.04 | $201.04 | $212.30 | $212.30 | $200.02 | $200.02 | $211.63 | $211.63 | 9,967,459 | $9,967,459.00 |
| 04-17-2026 | $205.20 | $205.20 | $216.05 | $216.05 | $202.95 | $202.95 | $206.33 | $206.33 | 15,670,382 | $15,670,382.00 |
| 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 |