Coinbase Global Inc (COIN) Historical Stock Data
236.90 ↓2.83 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COIN is down -0.73% a day on average. There have been 12 days where Coinbase Global Inc closed green and 18 days where COIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 240.40 | 236.90 | ↓$3.50 (-1.46%) | 232.81 | 240.49 | 5.92M |
| 2025-12-24 | 240.28 | 239.73 | ↓$0.55 (-0.23%) | 237.14 | 241.00 | 3.87M |
| 2025-12-23 | 243.25 | 242.30 | ↓$0.95 (-0.39%) | 238.80 | 245.20 | 6.99M |
| 2025-12-22 | 251.68 | 247.90 | ↓$3.78 (-1.50%) | 247.43 | 254.87 | 6.22M |
| 2025-12-19 | 244.58 | 245.12 | ↑$0.55 (0.22%) | 240.85 | 247.00 | 10.60M |
| 2025-12-18 | 253.10 | 239.20 | ↓$13.90 (-5.49%) | 239.10 | 255.41 | 9.28M |
| 2025-12-17 | 254.78 | 244.19 | ↓$10.59 (-4.16%) | 243.70 | 259.55 | 8.42M |
| 2025-12-16 | 253.56 | 252.61 | ↓$0.95 (-0.37%) | 250.32 | 257.00 | 6.89M |
| 2025-12-15 | 267.99 | 250.42 | ↓$17.57 (-6.56%) | 246.80 | 268.58 | 10.87M |
| 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 |
Create an account or log in to view more rows.
$COIN omg this is bullshit
$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