Free Trial

Coinbase Global (COIN) Stock Chart & Stock Price History

Coinbase Global logo
$160.55 -10.21 (-5.98%)
Closing price 04/4/2025 04:00 PM Eastern
Extended Trading
$158.06 -2.49 (-1.55%)
As of 04/4/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Coinbase Global Stock Price Performance

5 Day
Performance
-6.78%
1 Month
Performance
-27.83%
3 Month
Performance
-40.68%
6 Month
Performance
-6.06%
Year-To-Date
Performance
-35.34%
1 Year
Performance
-33.35%
Receive COIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coinbase Global and its competitors with MarketBeat's FREE daily newsletter.

COIN Stock Chart for Saturday, April, 5, 2025

Remove Ads

Coinbase Global Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$170.76$160.55
-5.98%
$167.50$147.1714.55 million shs$40.76 billion
04/03/2025$182.95$170.76
-6.66%
$172.03$164.659.53 million shs$43.35 billion
04/02/2025$174.52$182.95
+4.83%
$184.11$170.358.09 million shs$46.45 billion
04/01/2025$172.23$174.52
+1.33%
$176.05$168.555.47 million shs$44.31 billion
03/31/2025$173.93$172.23
-0.98%
$173.58$163.527.77 million shs$43.73 billion
03/28/2025$188.58$173.93
-7.77%
$186.79$172.999.99 million shs$44.16 billion
03/27/2025$193.95$188.58
-2.77%
$195.33$187.805.41 million shs$47.88 billion
03/26/2025$204.23$193.95
-5.03%
$206.00$192.297.11 million shs$49.24 billion
03/25/2025$203.04$204.23
+0.59%
$206.93$198.347.85 million shs$51.85 billion
03/24/2025$189.86$203.04
+6.94%
$203.25$194.429.46 million shs$51.55 billion
03/21/2025$190.38$189.86
-0.27%
$190.72$183.757.33 million shs$48.20 billion
03/20/2025$189.75$190.38
+0.33%
$193.93$185.886.70 million shs$48.33 billion
03/19/2025$181.14$189.75
+4.75%
$193.78$182.808.13 million shs$48.17 billion
03/18/2025$188.96$181.14
-4.14%
$186.49$178.787.37 million shs$45.99 billion
03/17/2025$183.12$188.96
+3.19%
$193.24$180.777.19 million shs$47.97 billion
03/14/2025$177.49$183.12
+3.17%
$186.74$179.169.44 million shs$46.49 billion
03/13/2025$191.73$177.49
-7.43%
$188.85$177.119.52 million shs$45.06 billion
03/12/2025$191.69$191.73
+0.02%
$199.20$183.759.57 million shs$48.68 billion
03/11/2025$179.23$191.69
+6.95%
$195.69$183.3011.35 million shs$48.67 billion
03/10/2025$217.45$179.23
-17.58%
$206.84$176.8518.57 million shs$45.50 billion
03/07/2025$214.17$217.45
+1.53%
$222.05$206.778.56 million shs$55.21 billion
03/06/2025$222.45$214.17
-3.72%
$226.60$213.008.23 million shs$54.37 billion
03/05/2025$212.55$222.45
+4.66%
$223.15$208.009.55 million shs$56.48 billion
03/04/2025$205.75$212.55
+3.30%
$218.94$193.0913.01 million shs$53.96 billion

This page (NASDAQ:COIN) was last updated on 4/5/2025 by MarketBeat.com Staff
From Our Partners