Coinbase Global Inc (COIN) Historical Stock Data
267.46 ↓1.56 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COIN is down -0.38% a day on average. There have been 14 days where Coinbase Global Inc closed green and 16 days where COIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 271.66 | 267.46 | ↓$4.20 (-1.55%) | 263.16 | 278.20 | 8.17M |
| 2025-12-11 | 266.90 | 269.02 | ↑$2.12 (0.79%) | 258.72 | 271.16 | 7.96M |
| 2025-12-10 | 273.20 | 275.09 | ↑$1.89 (0.69%) | 270.76 | 279.44 | 6.81M |
| 2025-12-09 | 270.63 | 277.36 | ↑$6.73 (2.49%) | 266.83 | 284.74 | 7.87M |
| 2025-12-08 | 272.81 | 274.20 | ↑$1.39 (0.51%) | 269.52 | 276.63 | 5.93M |
| 2025-12-05 | 270.43 | 269.73 | ↓$0.69 (-0.26%) | 265.01 | 274.05 | 7.17M |
| 2025-12-04 | 273.60 | 274.05 | ↑$0.45 (0.16%) | 271.26 | 284.24 | 6.46M |
| 2025-12-03 | 268.00 | 276.92 | ↑$8.92 (3.33%) | 264.13 | 277.59 | 9.44M |
| 2025-12-02 | 267.68 | 263.26 | ↓$4.42 (-1.65%) | 263.21 | 272.55 | 9.04M |
| 2025-12-01 | 260.53 | 259.84 | ↓$0.69 (-0.26%) | 252.20 | 265.90 | 12.10M |
| 2025-11-28 | 274.01 | 272.82 | ↓$1.19 (-0.43%) | 269.29 | 279.87 | 8.98M |
| 2025-11-26 | 256.20 | 264.97 | ↑$8.77 (3.42%) | 253.84 | 266.62 | 9.91M |
| 2025-11-25 | 247.76 | 254.12 | ↑$6.37 (2.57%) | 240.74 | 254.37 | 8.52M |
| 2025-11-24 | 244.68 | 255.97 | ↑$11.29 (4.61%) | 243.01 | 257.95 | 10M |
| 2025-11-21 | 243.92 | 240.41 | ↓$3.51 (-1.44%) | 231.17 | 246.13 | 12.39M |
| 2025-11-20 | 259.98 | 238.16 | ↓$21.82 (-8.39%) | 236.00 | 263.63 | 15.51M |
| 2025-11-19 | 261.87 | 257.29 | ↓$4.57 (-1.75%) | 247.02 | 262.82 | 13.25M |
| 2025-11-18 | 261.75 | 261.79 | ↑$0.04 (0.02%) | 261.00 | 271.00 | 10.85M |
| 2025-11-17 | 274.92 | 263.95 | ↓$10.97 (-3.99%) | 258.22 | 277.83 | 15.80M |
| 2025-11-14 | 269.52 | 284.00 | ↑$14.48 (5.37%) | 268.16 | 292.76 | 11.77M |
| 2025-11-13 | 301.66 | 283.14 | ↓$18.52 (-6.14%) | 279.83 | 303.96 | 11.09M |
| 2025-11-12 | 309.23 | 304.00 | ↓$5.23 (-1.69%) | 301.46 | 311.50 | 6.96M |
| 2025-11-11 | 312.20 | 304.01 | ↓$8.19 (-2.62%) | 303.59 | 317.09 | 7.08M |
| 2025-11-10 | 323.02 | 317.93 | ↓$5.09 (-1.58%) | 311.66 | 324.80 | 8.95M |
| 2025-11-07 | 290.20 | 309.14 | ↑$18.94 (6.53%) | 283.65 | 310.93 | 11.96M |
| 2025-11-06 | 316.50 | 295.22 | ↓$21.28 (-6.72%) | 294.72 | 316.60 | 12.17M |
| 2025-11-05 | 315.89 | 319.30 | ↑$3.42 (1.08%) | 310.84 | 324.14 | 8.21M |
| 2025-11-04 | 319.00 | 307.32 | ↓$11.68 (-3.66%) | 306.85 | 325.45 | 12.40M |
| 2025-11-03 | 340.87 | 330.42 | ↓$10.45 (-3.07%) | 325.88 | 342.80 | 9.33M |
| 2025-10-31 | 336.00 | 343.78 | ↑$7.78 (2.32%) | 334.43 | 361.40 | 13.75M |
Create an account or log in to view more rows.
$COIN taking off soon
$COIN wow
$COIN peak frustration
$COIN pump up the volume
$COIN might see a whole 1% green
$COIN When in doubt...
$COIN whelp. you win this round. goodluck
$COIN wtf?
$COIN green is good
$COIN flow comin