Coinbase Global Inc (COIN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.21 | 155.40 | 145.57 | 153.60 | +5.63% | 8,729,500 |
| 2026-08-06 | 146.76 | 150.61 | 145.14 | 145.41 | -2.99% | 5,850,800 |
| 2026-08-05 | 150.80 | 153.99 | 147.61 | 149.89 | -0.56% | 6,818,900 |
| 2026-08-04 | 147.40 | 152.90 | 145.60 | 150.73 | +2.89% | 7,289,000 |
| 2026-08-03 | 144.15 | 152.43 | 141.03 | 146.50 | +0.16% | 9,148,500 |
| 2026-07-31 | 153.10 | 153.68 | 139.11 | 146.26 | -10.59% | 20,870,300 |
| 2026-07-30 | 161.18 | 164.78 | 159.31 | 163.58 | +2.18% | 7,881,300 |
| 2026-07-29 | 166.15 | 169.69 | 158.68 | 160.09 | -4.65% | 6,802,400 |
| 2026-07-28 | 162.48 | 168.17 | 158.58 | 167.90 | +0.24% | 5,112,000 |
| 2026-07-27 | 163.32 | 167.87 | 160.42 | 167.49 | +5.81% | 6,851,700 |
| 2026-07-24 | 161.08 | 161.08 | 153.80 | 158.29 | -1.78% | 5,372,100 |
| 2026-07-23 | 163.12 | 165.74 | 158.88 | 161.16 | -2.99% | 5,607,000 |
| 2026-07-22 | 172.25 | 174.96 | 166.00 | 166.12 | -5.53% | 6,953,800 |
| 2026-07-21 | 167.88 | 181.49 | 167.86 | 175.85 | +9.61% | 13,677,230 |
| 2026-07-20 | 158.19 | 164.69 | 155.15 | 160.43 | +2.11% | 5,720,247 |
| 2026-07-17 | 153.36 | 160.80 | 152.58 | 157.12 | -2.10% | 6,487,100 |
| 2026-07-16 | 165.37 | 166.57 | 159.51 | 160.49 | -4.02% | 6,328,700 |
| 2026-07-15 | 165.17 | 168.50 | 160.33 | 167.21 | +3.54% | 7,570,700 |
| 2026-07-14 | 159.79 | 162.27 | 157.25 | 161.50 | +2.62% | 7,407,800 |
| 2026-07-13 | 156.20 | 161.19 | 154.01 | 157.37 | -1.07% | 5,418,100 |
| 2026-07-10 | 166.67 | 167.98 | 158.67 | 159.07 | +0.40% | 6,133,900 |
| 2026-07-09 | 156.73 | 161.06 | 154.78 | 158.44 | -0.58% | 4,755,700 |
| 2026-07-08 | 159.29 | 161.60 | 156.20 | 159.36 | -2.54% | 4,738,700 |
| 2026-07-07 | 166.82 | 170.10 | 161.69 | 163.51 | -3.17% | 4,869,400 |
| 2026-07-06 | 161.37 | 171.67 | 160.10 | 168.87 | +2.05% | 6,492,800 |
| 2026-07-02 | 165.19 | 173.09 | 163.22 | 165.48 | +3.92% | 9,656,000 |
| 2026-07-01 | 147.13 | 164.54 | 146.30 | 159.24 | +8.93% | 11,992,300 |
| 2026-06-30 | 148.18 | 148.86 | 142.30 | 146.19 | -3.60% | 8,754,500 |
| 2026-06-29 | 150.82 | 152.44 | 145.29 | 151.65 | +1.74% | 7,141,100 |
| 2026-06-26 | 139.23 | 149.85 | 139.18 | 149.06 | +4.59% | 10,494,700 |
| 2026-06-25 | 151.17 | 152.19 | 141.48 | 142.52 | -5.06% | 7,807,400 |
| 2026-06-24 | 158.30 | 158.42 | 148.28 | 150.11 | -5.10% | 10,045,500 |
| 2026-06-23 | 156.98 | 164.16 | 156.31 | 158.18 | -4.04% | 7,590,000 |
| 2026-06-22 | 164.95 | 176.48 | 163.05 | 164.84 | +0.97% | 8,507,100 |
| 2026-06-18 | 167.75 | 169.81 | 160.54 | 163.26 | -1.01% | 9,826,800 |
| 2026-06-17 | 166.54 | 174.10 | 164.67 | 164.92 | -2.57% | 8,151,500 |
| 2026-06-16 | 169.30 | 173.80 | 166.88 | 169.27 | -0.21% | 6,412,800 |
| 2026-06-15 | 170.00 | 174.44 | 168.63 | 169.62 | +6.16% | 8,972,000 |
| 2026-06-12 | 160.43 | 165.49 | 155.42 | 159.78 | -0.41% | 6,489,500 |
| 2026-06-11 | 154.70 | 161.74 | 152.38 | 160.43 | +4.20% | 6,933,100 |
| 2026-06-10 | 152.83 | 161.71 | 152.19 | 153.97 | -0.98% | 6,406,600 |
| 2026-06-09 | 157.25 | 164.98 | 149.90 | 155.50 | -4.08% | 8,896,200 |
| 2026-06-08 | 156.61 | 164.28 | 154.98 | 162.11 | +6.37% | 8,827,800 |
| 2026-06-05 | 158.70 | 158.70 | 147.88 | 152.40 | -7.15% | 16,718,500 |
| 2026-06-04 | 164.19 | 166.50 | 161.89 | 164.13 | +0.56% | 8,499,400 |
| 2026-06-03 | 171.54 | 172.00 | 162.75 | 163.22 | -6.19% | 9,544,600 |
| 2026-06-02 | 177.17 | 178.55 | 171.67 | 173.99 | -4.72% | 9,228,400 |
| 2026-06-01 | 179.21 | 186.60 | 176.18 | 182.61 | -3.40% | 9,063,100 |
| 2026-05-29 | 180.23 | 191.83 | 178.85 | 189.03 | +3.72% | 10,249,800 |
| 2026-05-28 | 170.49 | 182.65 | 169.17 | 182.25 | +4.87% | 9,042,900 |
| 2026-05-27 | 176.38 | 179.85 | 173.71 | 173.78 | -3.46% | 8,196,800 |
| 2026-05-26 | 186.07 | 187.80 | 179.11 | 180.01 | -2.69% | 7,755,000 |
| 2026-05-22 | 194.02 | 195.59 | 184.60 | 184.99 | -4.43% | 7,927,600 |
| 2026-05-21 | 189.81 | 195.70 | 187.67 | 193.56 | +1.19% | 5,674,300 |
| 2026-05-20 | 193.75 | 196.62 | 189.73 | 191.29 | -1.12% | 7,044,200 |
| 2026-05-19 | 188.38 | 195.53 | 185.53 | 193.45 | +2.12% | 7,085,000 |
| 2026-05-18 | 190.25 | 194.20 | 184.15 | 189.44 | -3.07% | 10,399,800 |
| 2026-05-15 | 205.64 | 206.00 | 192.30 | 195.43 | -7.82% | 14,428,600 |
| 2026-05-14 | 201.25 | 222.35 | 195.10 | 212.01 | +5.06% | 16,576,900 |
| 2026-05-13 | 204.20 | 204.20 | 197.50 | 201.80 | -2.81% | 8,370,200 |
| 2026-05-12 | 211.90 | 218.46 | 200.20 | 207.64 | -4.14% | 9,514,400 |
| 2026-05-11 | 200.38 | 217.85 | 192.81 | 216.60 | +7.68% | 13,659,300 |
| 2026-05-08 | 186.05 | 201.37 | 182.80 | 201.16 | +4.25% | 12,909,400 |
| 2026-05-07 | 196.03 | 198.15 | 190.32 | 192.96 | -2.53% | 9,158,100 |
| 2026-05-06 | 195.78 | 198.50 | 193.25 | 197.96 | +0.11% | 7,764,900 |
| 2026-05-05 | 208.88 | 208.88 | 194.40 | 197.75 | -2.58% | 10,074,200 |
| 2026-05-04 | 199.41 | 206.71 | 197.85 | 202.99 | +6.14% | 11,243,400 |
| 2026-05-01 | 191.88 | 194.51 | 189.86 | 191.25 | +1.85% | 6,771,100 |
| 2026-04-30 | 181.60 | 189.56 | 179.89 | 187.77 | +3.32% | 7,786,700 |
| 2026-04-29 | 187.27 | 187.27 | 177.62 | 181.73 | -6.37% | 12,609,600 |
| 2026-04-28 | 190.20 | 195.94 | 188.75 | 194.10 | -1.31% | 6,316,100 |
| 2026-04-27 | 199.10 | 204.49 | 195.25 | 196.68 | -1.55% | 7,855,600 |
| 2026-04-24 | 202.08 | 202.54 | 196.53 | 199.77 | +0.93% | 5,799,100 |
| 2026-04-23 | 202.28 | 205.78 | 193.91 | 197.93 | -4.03% | 8,778,500 |
| 2026-04-22 | 204.18 | 211.97 | 202.34 | 206.24 | +5.25% | 12,096,800 |
| 2026-04-21 | 211.20 | 211.23 | 194.60 | 195.95 | -7.41% | 15,121,100 |
| 2026-04-20 | 201.04 | 212.30 | 200.02 | 211.63 | +2.57% | 9,967,500 |
| 2026-04-17 | 205.20 | 216.05 | 202.95 | 206.33 | +3.25% | 15,670,400 |
| 2026-04-16 | 197.50 | 200.58 | 188.50 | 199.83 | +2.01% | 11,235,800 |
| 2026-04-15 | 185.66 | 196.46 | 183.52 | 195.90 | +6.23% | 11,817,400 |
| 2026-04-14 | 180.03 | 187.14 | 180.00 | 184.41 | +5.66% | 10,884,800 |
| 2026-04-13 | 164.83 | 175.01 | 164.33 | 174.53 | +3.98% | 7,481,100 |
| 2026-04-10 | 169.36 | 170.48 | 163.13 | 167.85 | -0.69% | 7,922,400 |
| 2026-04-09 | 175.83 | 177.14 | 166.40 | 169.02 | -3.47% | 10,754,900 |
| 2026-04-08 | 187.89 | 189.57 | 172.96 | 175.09 | -0.05% | 9,802,400 |
| 2026-04-07 | 172.12 | 175.26 | 166.05 | 175.18 | +0.22% | 7,653,100 |
| 2026-04-06 | 175.10 | 177.90 | 173.47 | 174.79 | +1.94% | 7,125,200 |
| 2026-04-02 | 167.63 | 173.03 | 163.56 | 171.46 | -0.88% | 8,869,300 |
| 2026-04-01 | 179.00 | 179.30 | 171.72 | 172.99 | -0.93% | 8,828,600 |
| 2026-03-31 | 163.80 | 175.84 | 162.18 | 174.61 | +8.60% | 12,665,100 |
| 2026-03-30 | 164.53 | 166.50 | 158.46 | 160.79 | -0.22% | 11,775,200 |
| 2026-03-27 | 168.05 | 168.74 | 159.83 | 161.14 | -7.06% | 12,289,900 |
| 2026-03-26 | 177.00 | 179.75 | 171.93 | 173.38 | -4.26% | 9,402,600 |
| 2026-03-25 | 184.58 | 190.71 | 180.06 | 181.10 | +0.03% | 10,432,500 |
| 2026-03-24 | 199.10 | 201.76 | 177.60 | 181.04 | -9.76% | 20,833,000 |
| 2026-03-23 | 198.60 | 203.95 | 196.11 | 200.62 | +1.58% | 12,466,500 |
| 2026-03-20 | 202.50 | 203.30 | 194.79 | 197.50 | -2.67% | 13,305,100 |
| 2026-03-19 | 195.34 | 205.50 | 191.87 | 202.91 | +0.31% | 9,273,000 |
| 2026-03-18 | 206.77 | 209.00 | 201.14 | 202.29 | -3.78% | 12,602,200 |
| 2026-03-17 | 202.27 | 213.47 | 202.13 | 210.23 | +3.40% | 11,948,000 |
| 2026-03-16 | 201.81 | 206.44 | 198.62 | 203.32 | +3.98% | 13,054,000 |
| 2026-03-13 | 203.76 | 207.13 | 193.84 | 195.53 | +1.19% | 12,137,100 |
| 2026-03-12 | 196.13 | 198.00 | 192.46 | 193.23 | -2.72% | 7,967,100 |
| 2026-03-11 | 197.51 | 203.10 | 192.52 | 198.63 | +1.07% | 9,531,700 |
| 2026-03-10 | 204.43 | 206.01 | 194.75 | 196.52 | -1.64% | 10,846,080 |
| 2026-03-09 | 198.00 | 203.49 | 192.63 | 199.79 | +1.30% | 12,064,580 |
| 2026-03-06 | 197.76 | 202.74 | 194.66 | 197.22 | -4.13% | 11,504,900 |
| 2026-03-05 | 205.75 | 213.50 | 201.50 | 205.71 | -1.54% | 15,036,600 |
| 2026-03-04 | 195.91 | 212.07 | 195.40 | 208.93 | +14.57% | 27,200,300 |
| 2026-03-03 | 177.18 | 186.30 | 172.05 | 182.36 | -1.55% | 12,828,800 |
| 2026-03-02 | 172.50 | 186.35 | 172.22 | 185.24 | +5.34% | 12,306,800 |
| 2026-02-27 | 175.35 | 179.06 | 171.81 | 175.85 | -2.88% | 11,427,900 |
| 2026-02-26 | 181.44 | 186.39 | 176.75 | 181.06 | -1.57% | 12,746,600 |
| 2026-02-25 | 171.78 | 185.82 | 169.75 | 183.94 | +13.52% | 23,793,900 |
| 2026-02-24 | 155.84 | 162.28 | 152.70 | 162.03 | +1.12% | 10,442,900 |
| 2026-02-23 | 166.16 | 168.10 | 158.66 | 160.24 | -6.48% | 12,685,500 |
| 2026-02-20 | 164.88 | 175.55 | 164.12 | 171.35 | +3.26% | 13,692,200 |
| 2026-02-19 | 162.42 | 167.58 | 161.12 | 165.94 | +1.15% | 8,001,700 |
| 2026-02-18 | 165.40 | 173.88 | 163.15 | 164.05 | -1.19% | 13,792,200 |
| 2026-02-17 | 162.48 | 170.54 | 158.40 | 166.02 | +1.03% | 16,770,600 |
| 2026-02-13 | 153.70 | 167.65 | 146.16 | 164.32 | +16.46% | 32,410,119 |
| 2026-02-12 | 153.09 | 153.20 | 139.36 | 141.09 | -7.90% | 19,986,070 |
| 2026-02-11 | 157.70 | 158.10 | 148.85 | 153.20 | -5.73% | 13,923,800 |
| 2026-02-10 | 162.56 | 167.92 | 161.86 | 162.51 | -2.83% | 8,835,243 |
| 2026-02-09 | 160.09 | 167.57 | 159.01 | 167.25 | +1.29% | 10,618,460 |
| 2026-02-06 | 154.56 | 165.52 | 151.57 | 165.12 | +13.00% | 19,776,131 |
| 2026-02-05 | 160.43 | 165.00 | 145.16 | 146.12 | -13.34% | 29,610,520 |
| 2026-02-04 | 176.11 | 176.75 | 164.42 | 168.62 | -6.14% | 16,627,609 |
| 2026-02-03 | 188.68 | 188.68 | 174.05 | 179.66 | -4.36% | 12,610,290 |
| 2026-02-02 | 189.81 | 190.94 | 185.08 | 187.86 | -3.53% | 12,288,660 |
| 2026-01-30 | 198.70 | 198.96 | 190.96 | 194.74 | -2.23% | 9,635,409 |
| 2026-01-29 | 206.81 | 207.00 | 194.21 | 199.18 | -4.89% | 14,604,280 |
| 2026-01-28 | 213.28 | 214.39 | 206.80 | 209.43 | -0.66% | 9,046,574 |
| 2026-01-27 | 213.48 | 213.56 | 207.77 | 210.83 | -1.24% | 7,465,529 |
| 2026-01-26 | 212.18 | 215.64 | 210.89 | 213.48 | -1.60% | 7,077,472 |
| 2026-01-23 | 222.75 | 222.75 | 215.72 | 216.95 | -2.77% | 12,975,060 |
| 2026-01-22 | 228.53 | 230.75 | 223.02 | 223.14 | -1.67% | 7,088,821 |
| 2026-01-21 | 228.76 | 231.45 | 222.40 | 226.93 | -0.35% | 8,476,486 |
| 2026-01-20 | 232.64 | 234.90 | 225.96 | 227.73 | -5.57% | 9,757,893 |
| 2026-01-16 | 239.49 | 243.19 | 236.14 | 241.15 | +0.78% | 7,622,434 |
| 2026-01-15 | 250.59 | 251.20 | 237.43 | 239.28 | -6.48% | 12,098,910 |
| 2026-01-14 | 256.92 | 263.07 | 253.00 | 255.86 | +1.25% | 10,804,500 |
| 2026-01-13 | 245.50 | 255.51 | 244.65 | 252.69 | +4.00% | 9,026,984 |
| 2026-01-12 | 239.63 | 248.00 | 238.04 | 242.98 | +0.91% | 5,957,250 |
| 2026-01-09 | 246.07 | 246.90 | 237.15 | 240.78 | -1.96% | 8,104,541 |
| 2026-01-08 | 244.62 | 250.38 | 242.25 | 245.59 | -0.14% | 6,897,249 |
| 2026-01-07 | 248.28 | 248.94 | 240.25 | 245.93 | -1.85% | 7,488,912 |
| 2026-01-06 | 255.21 | 258.35 | 245.72 | 250.56 | -1.71% | 8,672,516 |
| 2026-01-05 | 247.10 | 258.88 | 246.53 | 254.92 | +7.77% | 13,695,270 |
| 2026-01-02 | 230.59 | 238.49 | 225.91 | 236.53 | +4.59% | 8,760,200 |
| 2025-12-31 | 231.22 | 232.39 | 225.47 | 226.14 | -2.36% | 6,678,151 |
| 2025-12-30 | 233.65 | 236.06 | 231.50 | 231.60 | -0.93% | 5,652,053 |
| 2025-12-29 | 234.36 | 239.89 | 232.78 | 233.77 | -1.32% | 6,362,579 |
| 2025-12-26 | 240.40 | 240.49 | 232.81 | 236.90 | -1.18% | 5,925,726 |
| 2025-12-24 | 240.28 | 241.00 | 237.14 | 239.73 | -1.06% | 3,869,012 |
| 2025-12-23 | 243.25 | 245.20 | 238.80 | 242.30 | -2.26% | 7,004,229 |
| 2025-12-22 | 251.68 | 254.87 | 247.43 | 247.90 | +1.13% | 6,233,075 |
| 2025-12-19 | 244.57 | 247.00 | 240.85 | 245.12 | +2.47% | 10,613,050 |
| 2025-12-18 | 253.09 | 255.41 | 239.10 | 239.20 | -2.04% | 9,291,486 |
| 2025-12-17 | 254.78 | 259.55 | 243.70 | 244.19 | -3.33% | 8,429,505 |
| 2025-12-16 | 253.56 | 257.00 | 250.32 | 252.61 | +0.87% | 6,907,433 |
| 2025-12-15 | 267.99 | 268.58 | 246.80 | 250.42 | -6.37% | 10,885,690 |
| 2025-12-12 | 271.66 | 278.20 | 263.16 | 267.46 | -0.58% | 8,180,316 |
| 2025-12-11 | 266.90 | 271.16 | 258.72 | 269.02 | -2.21% | 7,969,600 |
| 2025-12-10 | 273.20 | 279.44 | 270.76 | 275.09 | -0.82% | 6,818,620 |
| 2025-12-09 | 270.63 | 284.74 | 266.83 | 277.36 | +1.15% | 7,876,570 |
| 2025-12-08 | 272.81 | 276.63 | 269.52 | 274.20 | +1.66% | 5,936,960 |
| 2025-12-05 | 270.43 | 274.05 | 265.01 | 269.73 | -1.58% | 7,173,470 |
| 2025-12-04 | 273.60 | 284.24 | 271.26 | 274.05 | -1.04% | 6,469,235 |
| 2025-12-03 | 268.00 | 277.59 | 264.13 | 276.92 | +5.19% | 9,466,658 |
| 2025-12-02 | 267.68 | 272.55 | 263.21 | 263.26 | +1.32% | 9,059,342 |
| 2025-12-01 | 260.52 | 265.90 | 252.20 | 259.84 | -4.76% | 11,913,100 |
| 2025-11-28 | 274.00 | 279.87 | 269.29 | 272.82 | +2.96% | 8,971,440 |
| 2025-11-26 | 256.20 | 266.62 | 253.84 | 264.97 | +4.27% | 9,929,309 |
| 2025-11-25 | 247.75 | 254.37 | 240.74 | 254.12 | -0.72% | 8,525,315 |
| 2025-11-24 | 244.68 | 257.95 | 243.01 | 255.97 | +6.47% | 10,005,790 |
| 2025-11-21 | 243.91 | 246.13 | 231.17 | 240.41 | +0.94% | 12,396,470 |
| 2025-11-20 | 259.98 | 263.63 | 236.00 | 238.16 | -7.44% | 15,524,200 |
| 2025-11-19 | 261.87 | 262.82 | 247.02 | 257.29 | -1.72% | 13,287,280 |
| 2025-11-18 | 261.75 | 271.00 | 261.00 | 261.79 | -0.82% | 10,854,480 |
| 2025-11-17 | 274.92 | 277.83 | 258.22 | 263.95 | -7.06% | 15,822,420 |
| 2025-11-14 | 269.52 | 292.76 | 268.16 | 284.00 | +0.30% | 11,784,790 |
| 2025-11-13 | 301.66 | 303.96 | 279.83 | 283.14 | -6.86% | 11,109,540 |
| 2025-11-12 | 309.23 | 311.50 | 301.46 | 304.00 | -0.00% | 6,967,628 |
| 2025-11-11 | 312.20 | 317.09 | 303.59 | 304.01 | -4.38% | 7,095,194 |
| 2025-11-10 | 323.02 | 324.80 | 311.66 | 317.93 | +2.84% | 8,949,778 |
| 2025-11-07 | 290.20 | 310.93 | 283.65 | 309.14 | +4.72% | 11,984,210 |
| 2025-11-06 | 316.50 | 316.60 | 294.72 | 295.22 | -7.54% | 12,191,180 |
| 2025-11-05 | 315.88 | 324.14 | 310.84 | 319.30 | +3.90% | 8,215,486 |
| 2025-11-04 | 319.00 | 325.45 | 306.85 | 307.32 | -6.99% | 12,420,250 |
| 2025-11-03 | 340.87 | 342.80 | 325.88 | 330.42 | -3.89% | 9,341,726 |
| 2025-10-31 | 336.00 | 361.40 | 334.43 | 343.78 | +4.65% | 13,757,300 |
| 2025-10-30 | 343.47 | 344.21 | 328.21 | 328.51 | -5.77% | 8,947,687 |
| 2025-10-29 | 357.43 | 360.00 | 345.21 | 348.61 | -1.86% | 7,560,500 |
| 2025-10-28 | 363.23 | 368.13 | 354.07 | 355.22 | -1.72% | 6,527,799 |
| 2025-10-27 | 362.82 | 373.25 | 357.30 | 361.43 | +1.97% | 9,688,335 |
| 2025-10-24 | 335.00 | 356.88 | 333.00 | 354.46 | +9.82% | 13,893,110 |
| 2025-10-23 | 323.00 | 328.39 | 318.50 | 322.76 | +0.76% | 5,866,792 |
| 2025-10-22 | 333.88 | 334.72 | 310.48 | 320.33 | -5.40% | 12,737,830 |
| 2025-10-21 | 342.28 | 344.79 | 335.50 | 338.62 | -1.50% | 6,030,873 |
| 2025-10-20 | 342.21 | 354.06 | 338.75 | 343.78 | +2.31% | 7,544,064 |
| 2025-10-17 | 319.41 | 336.30 | 317.77 | 336.02 | +1.75% | 9,571,073 |
| 2025-10-16 | 338.49 | 342.70 | 328.71 | 330.25 | -1.80% | 7,611,886 |
| 2025-10-15 | 345.81 | 347.83 | 333.10 | 336.30 | -1.54% | 7,947,302 |
| 2025-10-14 | 340.85 | 353.50 | 334.77 | 341.55 | -4.33% | 9,446,049 |
| 2025-10-13 | 363.20 | 364.89 | 341.84 | 356.99 | -0.01% | 10,318,440 |
| 2025-10-10 | 387.66 | 402.16 | 351.63 | 357.01 | -7.75% | 17,223,609 |
| 2025-10-09 | 384.26 | 392.15 | 381.80 | 387.00 | -0.07% | 6,849,024 |
| 2025-10-08 | 378.62 | 390.49 | 375.63 | 387.27 | +3.06% | 7,122,777 |
| 2025-10-07 | 386.84 | 388.00 | 363.01 | 375.78 | -2.67% | 9,146,307 |
| 2025-10-06 | 390.32 | 392.85 | 380.50 | 386.07 | +1.59% | 8,692,960 |
| 2025-10-03 | 373.35 | 383.50 | 370.03 | 380.02 | +2.14% | 13,648,180 |
| 2025-10-02 | 354.76 | 376.13 | 353.40 | 372.07 | +7.48% | 15,750,410 |
| 2025-10-01 | 343.26 | 349.87 | 340.50 | 346.17 | +2.57% | 8,843,877 |
| 2025-09-30 | 330.00 | 338.10 | 329.66 | 337.49 | +1.05% | 6,674,692 |
| 2025-09-29 | 318.01 | 334.38 | 316.35 | 333.99 | +6.85% | 12,066,050 |
| 2025-09-26 | 308.58 | 314.24 | 303.40 | 312.59 | +1.92% | 6,714,775 |
| 2025-09-25 | 314.33 | 317.99 | 304.36 | 306.69 | -4.69% | 8,865,274 |
| 2025-09-24 | 323.76 | 327.32 | 320.76 | 321.77 | +0.53% | 4,869,807 |
| 2025-09-23 | 333.38 | 335.68 | 317.70 | 320.07 | -3.58% | 8,245,911 |
| 2025-09-22 | 333.44 | 336.20 | 328.19 | 331.95 | -3.07% | 8,720,685 |
| 2025-09-19 | 342.76 | 349.70 | 337.66 | 342.46 | -0.20% | 13,272,060 |
| 2025-09-18 | 325.82 | 351.89 | 323.52 | 343.13 | +7.04% | 17,324,500 |
| 2025-09-17 | 325.96 | 328.49 | 311.30 | 320.56 | -2.24% | 8,921,227 |
| 2025-09-16 | 332.25 | 333.60 | 321.30 | 327.91 | +0.27% | 7,434,920 |
| 2025-09-15 | 322.87 | 328.44 | 320.96 | 327.02 | +1.23% | 6,896,855 |
| 2025-09-12 | 328.02 | 329.49 | 319.80 | 323.04 | -0.28% | 6,929,358 |
| 2025-09-11 | 319.00 | 326.00 | 315.53 | 323.95 | +2.73% | 7,702,730 |
| 2025-09-10 | 321.40 | 328.67 | 312.53 | 315.34 | -1.08% | 8,664,815 |
| 2025-09-09 | 303.77 | 319.39 | 303.60 | 318.78 | +5.49% | 10,361,310 |
| 2025-09-08 | 301.88 | 306.60 | 297.15 | 302.20 | +1.05% | 8,824,124 |
| 2025-09-05 | 313.85 | 315.74 | 292.56 | 299.07 | -2.52% | 11,366,970 |
| 2025-09-04 | 301.96 | 307.77 | 300.01 | 306.80 | +1.49% | 6,211,763 |
| 2025-09-03 | 305.01 | 308.37 | 301.15 | 302.31 | -0.41% | 5,220,799 |
| 2025-09-02 | 299.97 | 310.41 | 295.40 | 303.56 | -0.32% | 6,814,856 |
| 2025-08-29 | 306.19 | 308.22 | 301.50 | 304.54 | -1.27% | 6,611,440 |
| 2025-08-28 | 312.56 | 315.95 | 306.00 | 308.47 | -0.16% | 6,292,468 |
| 2025-08-27 | 307.21 | 312.41 | 306.69 | 308.97 | +0.16% | 5,746,292 |
| 2025-08-26 | 304.00 | 309.20 | 300.37 | 308.48 | +0.81% | 7,745,448 |
| 2025-08-25 | 312.18 | 315.59 | 305.10 | 306.00 | -4.33% | 8,473,899 |
| 2025-08-22 | 300.59 | 322.26 | 297.19 | 319.85 | +6.52% | 13,029,180 |
| 2025-08-21 | 301.42 | 305.00 | 297.80 | 300.28 | -1.35% | 5,743,375 |
| 2025-08-20 | 304.27 | 306.45 | 291.46 | 304.39 | +0.77% | 8,570,325 |
| 2025-08-19 | 320.69 | 322.59 | 301.45 | 302.07 | -5.82% | 10,327,730 |
| 2025-08-18 | 311.48 | 324.29 | 307.11 | 320.73 | +1.00% | 8,798,755 |
| 2025-08-15 | 322.85 | 323.40 | 314.56 | 317.55 | -2.26% | 7,881,210 |
| 2025-08-14 | 320.49 | 327.45 | 316.80 | 324.89 | -0.65% | 9,403,598 |
| 2025-08-13 | 328.21 | 345.39 | 321.53 | 327.01 | +1.36% | 15,399,790 |
| 2025-08-12 | 329.35 | 329.86 | 314.16 | 322.62 | +0.94% | 9,985,842 |
| 2025-08-11 | 322.10 | 333.66 | 318.80 | 319.62 | +2.92% | 14,664,370 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+19.27%). Worst month: Aug (-10.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Coinbase Global Inc's (COIN) latest close?
153.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is COIN's 52-week high and low?
402.16 high and 139.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Coinbase Global Inc's strongest and weakest month historically?
Historically, COIN's strongest calendar month has been Nov (average +19.27%) and its weakest Aug (average -10.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.