COIN - Coinbase Global, Inc.
196.68
-3.090 -1.571%
Share volume: 7,712,169
Last Updated: 04-27-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$199.77
-3.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $199.10 | $199.10 | $204.49 | $204.49 | $195.25 | $195.25 | $196.68 | $196.68 | 7,712,169 | $7,712,169.00 |
| 04-24-2026 | $202.08 | $202.08 | $202.54 | $202.54 | $196.53 | $196.53 | $199.77 | $199.77 | 5,799,055 | $5,799,055.00 |
| 04-23-2026 | $202.28 | $202.28 | $205.78 | $205.78 | $193.91 | $193.91 | $197.93 | $197.93 | 8,778,450 | $8,778,450.00 |
| 04-22-2026 | $204.18 | $204.18 | $211.97 | $211.97 | $202.34 | $202.34 | $206.24 | $206.24 | 12,096,785 | $12,096,785.00 |
| 04-21-2026 | $211.20 | $211.20 | $211.23 | $211.23 | $194.60 | $194.60 | $195.95 | $195.95 | 15,121,135 | $15,121,135.00 |
| 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 |