COIN - Coinbase Global, Inc.
207.64
-8.960 -4.315%
Share volume: 9,291,478
Last Updated: 05-12-2026
Banking/Financial Services:
5.04%
PREVIOUS CLOSE
CHG
CHG%
$216.60
-8.96
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $211.90 | $211.90 | $218.46 | $218.46 | $200.20 | $200.20 | $207.64 | $207.64 | 9,291,478 | $9,291,478.00 |
| 05-11-2026 | $200.38 | $200.38 | $217.85 | $217.85 | $192.81 | $192.81 | $216.60 | $216.60 | 13,659,330 | $13,659,330.00 |
| 05-08-2026 | $186.05 | $186.05 | $201.37 | $201.37 | $182.80 | $182.80 | $201.16 | $201.16 | 12,909,391 | $12,909,391.00 |
| 05-07-2026 | $196.03 | $196.03 | $198.15 | $198.15 | $190.32 | $190.32 | $192.96 | $192.96 | 9,158,065 | $9,158,065.00 |
| 05-06-2026 | $195.78 | $195.78 | $198.50 | $198.50 | $193.25 | $193.25 | $197.96 | $197.96 | 7,764,913 | $7,764,913.00 |
| 05-05-2026 | $208.88 | $208.88 | $208.88 | $208.88 | $194.40 | $194.40 | $197.75 | $197.75 | 10,074,155 | $10,074,155.00 |
| 05-04-2026 | $199.41 | $199.41 | $206.71 | $206.71 | $197.85 | $197.85 | $202.99 | $202.99 | 11,243,434 | $11,243,434.00 |
| 05-01-2026 | $191.88 | $191.88 | $194.51 | $194.51 | $189.86 | $189.86 | $191.25 | $191.25 | 6,771,092 | $6,771,092.00 |
| 04-30-2026 | $181.60 | $181.60 | $189.56 | $189.56 | $179.89 | $179.89 | $187.77 | $187.77 | 7,786,743 | $7,786,743.00 |
| 04-29-2026 | $187.27 | $187.27 | $187.27 | $187.27 | $177.62 | $177.62 | $181.73 | $181.73 | 12,609,599 | $12,609,599.00 |