Coinbase Global Stock Price History
NASDAQ: COINFinanceFinance: Consumer ServicesUSD
179.39+7.39 (+4.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COIN price history at a glance
The price history for Coinbase Global (COIN) on this page begins on April 12, 2021, when the stock closed at $342.00; it most recently closed at $179.39 on October 5, 2026. The highest price in this record is $444.65, reached on July 14, 2025; the latest close is 59.7% below that peak. Across the 4 complete calendar years in the table, COIN finished higher in 2 and lower in 2. Its best year was 2023 (+391.4%) and its worst was 2022 (-86.0%).
Over roughly 5 years the share price changed -47.5%, a -11.1% compound annual price return (excluding dividends). In the last 12 months alone, COIN has lost 49.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $444.65
- Date of high
- Jul 14, 2025
- Low since 2021
- $31.55
- Date of low
- Jan 2, 2023
- 52-week high
- $373.25
- 52-week low
- $139.11
- Last close
- $179.39
COIN returns
1 week
-1.97%
1 month
+2.67%
3 months
+12.77%
6 months
+6.88%
Year to date
-20.67%
1 year
-49.75%
3 years
+144.30%
5 years
-36.07%
COIN price return, excluding dividends.
COIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 179.39 | -24.16% |
| 2025 | 236.53 | -12.61% |
| 2024 | 270.65 | +55.62% |
| 2023 | 173.92 | +391.44% |
| 2022 | 35.39 | -85.98% |
| 2021* | 252.37 | -26.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
COIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 174.80 | 183.61 | 171.66 | 179.39 | +4.30% | |
| 174.80 | 179.05 | 171.81 | 172.00 | -3.61% | |
| 180.23 | 181.20 | 177.00 | 178.45 | -3.92% | |
| 188.51 | 192.80 | 184.83 | 185.74 | -1.32% | |
| 186.91 | 191.78 | 184.12 | 188.22 | +2.85% | |
| 194.64 | 200.35 | 180.81 | 183.00 | -3.32% | |
| 186.01 | 192.31 | 185.70 | 189.29 | +1.54% | |
| 195.50 | 198.66 | 184.29 | 186.41 | -1.90% | |
| 197.53 | 197.63 | 188.14 | 190.02 | -0.92% | |
| 196.09 | 198.78 | 191.10 | 191.79 | -1.70% | |
| 199.16 | 199.75 | 192.58 | 195.11 | -2.06% | |
| 196.77 | 202.78 | 193.69 | 199.21 | +0.55% | |
| 198.00 | 204.50 | 195.64 | 198.13 | -1.46% | |
| 199.40 | 203.00 | 197.20 | 201.07 | +0.01% | |
| 205.19 | 208.33 | 200.65 | 201.05 | +3.50% | |
| 178.16 | 196.21 | 177.67 | 194.25 | +11.66% | |
| 169.80 | 174.22 | 165.73 | 173.97 | +5.75% | |
| 172.50 | 174.00 | 161.18 | 164.51 | -4.42% | |
| 183.62 | 184.14 | 168.07 | 172.11 | -10.10% | |
| 180.81 | 193.22 | 180.29 | 191.45 | +9.24% | |
| 174.05 | 182.08 | 172.80 | 175.26 | +1.73% | |
| 170.84 | 174.46 | 170.39 | 172.28 | -1.40% | |
| 184.55 | 184.93 | 174.61 | 174.72 | -2.36% | |
| 180.68 | 182.25 | 178.33 | 178.94 | -3.09% | |
| 184.97 | 189.00 | 182.87 | 184.64 | -4.18% | |
| 181.44 | 195.85 | 181.00 | 192.70 | +10.14% | |
| 174.30 | 178.72 | 172.03 | 174.96 | -1.05% | |
| 181.45 | 183.99 | 175.00 | 176.82 | -6.01% | |
| 178.51 | 189.95 | 176.71 | 188.12 | +5.31% | |
| 186.03 | 189.10 | 176.06 | 178.64 | -6.33% | |
| 186.33 | 193.81 | 180.11 | 190.72 | +4.92% | |
| 181.65 | 185.50 | 179.43 | 181.78 | -2.87% | |
| 176.00 | 189.27 | 174.73 | 187.16 | +4.28% | |
| 188.75 | 191.84 | 178.52 | 179.48 | -3.76% | |
| 180.06 | 191.36 | 179.20 | 186.49 | +8.20% | |
| 172.75 | 174.78 | 166.11 | 172.35 | +7.58% | |
| 147.50 | 165.74 | 147.50 | 160.20 | +9.55% | |
| 148.00 | 150.73 | 146.02 | 146.23 | -2.87% | |
| 148.36 | 152.20 | 147.20 | 150.55 | +1.40% | |
| 151.42 | 152.59 | 147.86 | 148.47 | -3.53% | |
| 149.04 | 154.42 | 146.94 | 153.90 | +3.26% | |
| 150.10 | 151.51 | 147.50 | 149.04 | +0.31% | |
| 149.84 | 152.95 | 146.32 | 148.58 | -0.07% | |
| 153.35 | 153.61 | 147.90 | 148.68 | -3.20% | |
| 148.21 | 155.40 | 145.57 | 153.60 | +5.63% | |
| 146.76 | 150.61 | 145.14 | 145.41 | -2.99% | |
| 150.80 | 153.99 | 147.61 | 149.89 | -0.56% | |
| 147.40 | 152.90 | 145.60 | 150.73 | +2.89% | |
| 144.15 | 152.43 | 141.03 | 146.50 | +0.16% | |
| 153.10 | 153.68 | 139.11 | 146.26 | -10.59% | |
| 161.18 | 164.78 | 159.31 | 163.58 | +2.18% | |
| 166.15 | 169.69 | 158.68 | 160.09 | -4.65% | |
| 162.48 | 168.17 | 158.58 | 167.90 | +0.24% | |
| 163.32 | 167.87 | 160.42 | 167.49 | +5.81% | |
| 161.08 | 161.08 | 153.80 | 158.29 | -1.78% | |
| 163.12 | 165.74 | 158.88 | 161.16 | -2.99% | |
| 172.25 | 174.96 | 166.00 | 166.12 | -5.53% | |
| 167.89 | 181.49 | 167.86 | 175.85 | +9.61% | |
| 158.19 | 164.70 | 155.15 | 160.43 | +2.11% | |
| 153.36 | 160.80 | 152.58 | 157.12 | -2.10% | |
| 165.37 | 166.57 | 159.51 | 160.49 | -4.02% | |
| 165.17 | 168.50 | 160.33 | 167.21 | +3.54% | |
| 159.79 | 162.27 | 157.25 | 161.50 | +2.62% | |
| 156.20 | 161.19 | 154.01 | 157.37 | -1.07% | |
| 166.67 | 167.98 | 158.67 | 159.07 | +0.40% | |
| 156.73 | 161.06 | 154.78 | 158.44 | -0.58% | |
| 159.29 | 161.60 | 156.20 | 159.36 | -2.54% | |
| 166.82 | 170.10 | 161.69 | 163.51 | -3.17% | |
| 161.37 | 171.67 | 160.10 | 168.87 | +2.05% | |
| 165.19 | 173.09 | 163.22 | 165.48 | +3.92% | |
| 147.13 | 164.54 | 146.30 | 159.24 | +8.93% | |
| 148.18 | 148.86 | 142.30 | 146.19 | -3.60% | |
| 150.82 | 152.44 | 145.29 | 151.65 | +1.74% | |
| 139.23 | 149.85 | 139.18 | 149.06 | +4.59% | |
| 151.17 | 152.19 | 141.48 | 142.52 | -5.06% | |
| 158.30 | 158.42 | 148.28 | 150.11 | -5.10% | |
| 156.98 | 164.16 | 156.31 | 158.18 | -4.04% | |
| 164.95 | 176.48 | 163.05 | 164.84 | +0.97% | |
| 167.75 | 169.81 | 160.54 | 163.26 | -1.01% | |
| 166.54 | 174.10 | 164.67 | 164.92 | -2.57% | |
| 169.30 | 173.80 | 166.88 | 169.27 | -0.21% | |
| 170.00 | 174.44 | 168.63 | 169.62 | +6.16% | |
| 160.43 | 165.49 | 155.42 | 159.78 | -0.41% | |
| 154.70 | 161.74 | 152.38 | 160.43 | +4.20% | |
| 152.83 | 161.71 | 152.19 | 153.97 | -0.98% | |
| 157.25 | 164.98 | 149.90 | 155.50 | -4.08% | |
| 156.61 | 164.28 | 154.98 | 162.11 | +6.37% | |
| 158.70 | 158.70 | 147.88 | 152.40 | -7.15% | |
| 164.19 | 166.50 | 161.89 | 164.13 | +0.56% | |
| 171.54 | 172.00 | 162.75 | 163.22 | -6.19% | |
| 177.17 | 178.55 | 171.67 | 173.99 | -4.72% | |
| 179.21 | 186.60 | 176.18 | 182.61 | -3.40% | |
| 180.23 | 191.83 | 178.85 | 189.03 | +3.72% | |
| 170.49 | 182.65 | 169.17 | 182.25 | +4.87% | |
| 176.38 | 179.85 | 173.71 | 173.78 | -3.46% | |
| 186.07 | 187.80 | 179.11 | 180.01 | -2.69% | |
| 194.02 | 195.59 | 184.60 | 184.99 | -4.43% | |
| 189.81 | 195.70 | 187.67 | 193.56 | +1.19% | |
| 193.75 | 196.62 | 189.73 | 191.29 | -1.12% | |
| 188.38 | 195.53 | 185.53 | 193.45 | +2.12% | |
| 190.25 | 194.20 | 184.15 | 189.44 | -3.07% | |
| 205.64 | 206.00 | 192.30 | 195.43 | -7.82% | |
| 201.25 | 222.35 | 195.10 | 212.01 | +5.06% | |
| 204.20 | 204.20 | 197.50 | 201.80 | -2.81% | |
| 211.90 | 218.46 | 200.20 | 207.64 | -4.14% | |
| 200.38 | 217.85 | 192.81 | 216.60 | +7.68% | |
| 186.05 | 201.37 | 182.80 | 201.16 | +4.25% | |
| 196.03 | 198.15 | 190.32 | 192.96 | -2.53% | |
| 195.78 | 198.50 | 193.25 | 197.96 | +0.11% | |
| 208.88 | 208.88 | 194.40 | 197.75 | -2.58% | |
| 199.41 | 206.71 | 197.85 | 202.99 | +6.14% | |
| 191.88 | 194.51 | 189.86 | 191.25 | +1.85% | |
| 181.60 | 189.56 | 179.89 | 187.77 | +3.32% | |
| 187.27 | 187.27 | 177.62 | 181.73 | -6.37% | |
| 190.20 | 195.94 | 188.75 | 194.10 | -1.31% | |
| 199.10 | 204.49 | 195.25 | 196.68 | -1.55% | |
| 202.08 | 202.54 | 196.53 | 199.77 | +0.93% | |
| 202.28 | 205.78 | 193.91 | 197.93 | -4.03% | |
| 204.18 | 211.97 | 202.34 | 206.24 | +5.25% | |
| 211.20 | 211.23 | 194.60 | 195.95 | -7.41% | |
| 201.04 | 212.30 | 200.02 | 211.63 | +2.57% | |
| 205.20 | 216.05 | 202.95 | 206.33 | +3.25% | |
| 197.50 | 200.58 | 188.50 | 199.83 | +2.01% | |
| 185.66 | 196.46 | 183.52 | 195.90 | +6.23% | |
| 180.03 | 187.14 | 180.00 | 184.41 | +5.66% | |
| 164.83 | 175.01 | 164.33 | 174.53 | +3.98% | |
| 169.36 | 170.48 | 163.13 | 167.85 | -0.69% | |
| 175.83 | 177.14 | 166.40 | 169.02 | -3.47% | |
| 187.89 | 189.57 | 172.96 | 175.09 | -0.05% | |
| 172.12 | 175.26 | 166.05 | 175.18 | +0.22% | |
| 175.10 | 177.90 | 173.47 | 174.79 | +1.94% | |
| 167.63 | 173.03 | 163.56 | 171.46 | -0.88% | |
| 179.00 | 179.30 | 171.72 | 172.99 | -0.93% | |
| 163.80 | 175.84 | 162.18 | 174.61 | +8.60% | |
| 164.53 | 166.50 | 158.46 | 160.79 | -0.22% | |
| 168.05 | 168.74 | 159.83 | 161.14 | -7.06% | |
| 177.00 | 179.75 | 171.93 | 173.38 | -4.26% | |
| 184.58 | 190.71 | 180.06 | 181.10 | +0.03% | |
| 199.10 | 201.76 | 177.60 | 181.04 | -9.76% | |
| 198.60 | 203.95 | 196.11 | 200.62 | +1.58% | |
| 202.50 | 203.30 | 194.79 | 197.50 | -2.67% | |
| 195.34 | 205.50 | 191.87 | 202.91 | +0.31% | |
| 206.77 | 209.00 | 201.14 | 202.29 | -3.78% | |
| 202.27 | 213.47 | 202.13 | 210.23 | +3.40% | |
| 201.81 | 206.44 | 198.62 | 203.32 | +3.98% | |
| 203.76 | 207.13 | 193.84 | 195.53 | +1.19% | |
| 196.13 | 198.00 | 192.46 | 193.23 | -2.72% | |
| 197.51 | 203.10 | 192.52 | 198.63 | +1.07% | |
| 204.43 | 206.01 | 194.75 | 196.52 | -1.64% | |
| 198.00 | 203.49 | 192.63 | 199.79 | +1.30% | |
| 197.76 | 202.74 | 194.66 | 197.22 | -4.13% | |
| 205.75 | 213.50 | 201.50 | 205.71 | -1.54% | |
| 195.91 | 212.07 | 195.40 | 208.93 | +14.57% | |
| 177.18 | 186.30 | 172.05 | 182.36 | -1.55% | |
| 172.50 | 186.35 | 172.22 | 185.24 | +5.34% | |
| 175.35 | 179.06 | 171.81 | 175.85 | -2.88% | |
| 181.44 | 186.39 | 176.75 | 181.06 | -1.57% | |
| 171.78 | 185.82 | 169.75 | 183.94 | +13.52% | |
| 155.84 | 162.28 | 152.70 | 162.03 | +1.12% | |
| 166.16 | 168.10 | 158.66 | 160.24 | -6.48% | |
| 164.88 | 175.55 | 164.12 | 171.35 | +3.26% | |
| 162.42 | 167.58 | 161.12 | 165.94 | +1.15% | |
| 165.40 | 173.88 | 163.15 | 164.05 | -1.19% | |
| 162.48 | 170.54 | 158.40 | 166.02 | +1.03% | |
| 153.70 | 167.65 | 146.16 | 164.32 | +16.46% | |
| 153.10 | 153.20 | 139.36 | 141.09 | -7.90% | |
| 157.70 | 158.10 | 148.85 | 153.20 | -5.73% | |
| 162.56 | 167.92 | 161.86 | 162.51 | -2.83% | |
| 160.10 | 167.57 | 159.01 | 167.25 | +1.29% | |
| 154.56 | 165.52 | 151.57 | 165.12 | +13.00% | |
| 160.43 | 165.00 | 145.16 | 146.12 | -13.34% | |
| 176.11 | 176.75 | 164.42 | 168.62 | -6.14% | |
| 188.68 | 188.68 | 174.05 | 179.66 | -4.36% | |
| 189.81 | 190.94 | 185.08 | 187.86 | -3.53% | |
| 198.70 | 198.96 | 190.96 | 194.74 | -2.23% | |
| 206.82 | 207.00 | 194.21 | 199.18 | -4.89% | |
| 213.28 | 214.39 | 206.80 | 209.43 | -0.66% | |
| 213.48 | 213.56 | 207.77 | 210.83 | -1.24% | |
| 212.18 | 215.64 | 210.89 | 213.48 | -1.60% | |
| 222.75 | 222.75 | 215.72 | 216.95 | -2.77% | |
| 228.53 | 230.75 | 223.02 | 223.14 | -1.67% | |
| 228.76 | 231.45 | 222.40 | 226.93 | -0.35% | |
| 232.64 | 234.90 | 225.96 | 227.73 | -5.57% | |
| 239.49 | 243.19 | 236.14 | 241.15 | +0.78% | |
| 250.59 | 251.20 | 237.43 | 239.28 | -6.48% | |
| 256.92 | 263.07 | 253.00 | 255.86 | +1.25% | |
| 245.50 | 255.51 | 244.65 | 252.69 | +4.00% | |
| 239.63 | 248.00 | 238.04 | 242.98 | +0.91% | |
| 246.07 | 246.90 | 237.15 | 240.78 | -1.96% | |
| 244.62 | 250.38 | 242.25 | 245.59 | -0.14% | |
| 248.28 | 248.94 | 240.25 | 245.93 | -1.85% | |
| 255.21 | 258.35 | 245.72 | 250.56 | -1.71% | |
| 247.11 | 258.88 | 246.53 | 254.92 | +7.77% | |
| 230.60 | 238.49 | 225.91 | 236.53 | +4.59% | |
| 231.22 | 232.39 | 225.47 | 226.14 | -2.36% | |
| 233.65 | 236.06 | 231.50 | 231.60 | -0.93% | |
| 234.36 | 239.89 | 232.78 | 233.77 | -1.32% | |
| 240.40 | 240.49 | 232.81 | 236.90 | -1.18% | |
| 240.28 | 241.00 | 237.14 | 239.73 | -1.06% | |
| 243.25 | 245.20 | 238.80 | 242.30 | -2.26% | |
| 251.68 | 254.87 | 247.43 | 247.90 | +1.13% | |
| 244.58 | 247.00 | 240.85 | 245.12 | +2.47% | |
| 253.10 | 255.41 | 239.10 | 239.20 | -2.04% | |
| 254.78 | 259.55 | 243.70 | 244.19 | -3.33% | |
| 253.56 | 257.00 | 250.32 | 252.61 | +0.87% | |
| 267.99 | 268.58 | 246.80 | 250.42 | -6.37% | |
| 271.66 | 278.20 | 263.16 | 267.46 | -0.58% | |
| 266.90 | 271.16 | 258.72 | 269.02 | -2.21% | |
| 273.20 | 279.44 | 270.76 | 275.09 | -0.82% | |
| 270.63 | 284.74 | 266.83 | 277.36 | +1.15% | |
| 272.81 | 276.63 | 269.52 | 274.20 | +1.66% | |
| 270.43 | 274.05 | 265.01 | 269.73 | -1.58% | |
| 273.60 | 284.24 | 271.26 | 274.05 | -1.04% | |
| 268.00 | 277.59 | 264.13 | 276.92 | +5.19% | |
| 267.68 | 272.55 | 263.21 | 263.26 | +1.32% | |
| 260.53 | 265.90 | 252.20 | 259.84 | -4.76% | |
| 274.01 | 279.87 | 269.29 | 272.82 | +2.96% | |
| 256.20 | 266.62 | 253.84 | 264.97 | +4.27% | |
| 247.76 | 254.37 | 240.74 | 254.12 | -0.72% | |
| 244.68 | 257.95 | 243.01 | 255.97 | +6.47% | |
| 243.92 | 246.13 | 231.17 | 240.41 | +0.94% | |
| 259.98 | 263.63 | 236.00 | 238.16 | -7.44% | |
| 261.87 | 262.82 | 247.02 | 257.29 | -1.72% | |
| 261.75 | 271.00 | 261.00 | 261.79 | -0.82% | |
| 274.92 | 277.83 | 258.22 | 263.95 | -7.06% | |
| 269.52 | 292.76 | 268.16 | 284.00 | +0.30% | |
| 301.66 | 303.96 | 279.83 | 283.14 | -6.86% | |
| 309.23 | 311.50 | 301.46 | 304.00 | -0.00% | |
| 312.20 | 317.09 | 303.59 | 304.01 | -4.38% | |
| 323.02 | 324.80 | 311.66 | 317.93 | +2.84% | |
| 290.20 | 310.93 | 283.65 | 309.14 | +4.72% | |
| 316.50 | 316.60 | 294.72 | 295.22 | -7.54% | |
| 315.89 | 324.14 | 310.84 | 319.30 | +3.90% | |
| 319.00 | 325.45 | 306.85 | 307.32 | -6.99% | |
| 340.87 | 342.80 | 325.88 | 330.42 | -3.89% | |
| 336.00 | 361.40 | 334.43 | 343.78 | +4.65% | |
| 343.47 | 344.22 | 328.21 | 328.51 | -5.77% | |
| 357.43 | 360.00 | 345.21 | 348.61 | -1.86% | |
| 363.23 | 368.13 | 354.07 | 355.22 | -1.72% | |
| 362.82 | 373.25 | 357.30 | 361.43 | +1.97% | |
| 335.00 | 356.88 | 333.00 | 354.46 | +9.82% | |
| 323.00 | 328.39 | 318.50 | 322.76 | +0.76% | |
| 333.88 | 334.72 | 310.48 | 320.33 | -5.40% | |
| 342.28 | 344.79 | 335.50 | 338.62 | -1.50% | |
| 342.21 | 354.06 | 338.75 | 343.78 | +2.31% | |
| 319.41 | 336.30 | 317.77 | 336.02 | +1.75% | |
| 338.49 | 342.70 | 328.71 | 330.25 | -1.80% | |
| 345.81 | 347.83 | 333.10 | 336.30 | -1.54% | |
| 340.85 | 353.50 | 334.77 | 341.55 | -4.33% | |
| 363.20 | 364.90 | 341.84 | 356.99 | -0.01% | |
| 387.66 | 402.16 | 351.63 | 357.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COIN chart for longer ranges.