Coinbase Global, Inc. (COIN)

Historical Prices For Coinbase Global, Inc. (COIN)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	334.99	356.88	333.00	354.46	13,941,820	354.46
10/23/2025	323.00	328.39	318.50	322.76	5,855,220	322.76
10/22/2025	333.88	334.72	310.48	320.33	12,709,751	320.33
10/21/2025	342.28	344.79	335.50	338.62	6,004,093	338.62
10/20/2025	342.21	354.06	338.75	343.78	7,541,427	343.78
10/17/2025	319.41	336.30	317.77	336.02	9,687,566	336.02
10/16/2025	338.48	342.70	328.71	330.25	7,597,528	330.25
10/15/2025	345.81	347.83	333.10	336.30	7,938,695	336.30
10/14/2025	340.85	353.50	334.77	341.55	9,450,053	341.55
10/13/2025	363.20	364.89	341.84	356.99	10,309,357	356.99
10/10/2025	387.66	402.16	351.63	357.01	17,224,478	357.01
10/09/2025	384.26	392.15	381.80	387.00	6,838,584	387.00
10/08/2025	378.62	390.49	375.63	387.27	7,117,921	387.27
10/07/2025	386.84	388.00	363.01	375.78	9,135,906	375.78
10/06/2025	390.33	392.85	380.50	386.07	8,688,157	386.07
10/03/2025	373.35	383.50	370.03	380.02	13,695,645	380.02
10/02/2025	354.76	376.13	353.40	372.07	15,737,689	372.07
10/01/2025	343.26	349.87	340.50	346.17	8,875,651	346.17
9/30/2025	329.99	338.10	329.66	337.49	6,668,164	337.49
9/29/2025	318.01	334.38	316.35	333.99	12,056,905	333.99
9/26/2025	308.58	314.24	303.40	312.59	6,717,243	312.59
9/25/2025	314.33	317.99	304.36	306.69	8,854,184	306.69
9/24/2025	323.76	327.32	320.76	321.77	4,866,083	321.77
9/23/2025	333.38	335.68	317.70	320.07	8,234,997	320.07
9/22/2025	333.44	336.20	328.19	331.95	8,741,404	331.95
9/19/2025	342.76	349.70	337.66	342.46	13,557,765	342.46
9/18/2025	325.82	351.89	323.52	343.13	17,322,117	343.13
9/17/2025	325.96	328.49	311.30	320.56	8,905,482	320.56
9/16/2025	332.25	333.60	321.30	327.91	7,466,442	327.91
9/15/2025	322.87	328.44	320.96	327.02	6,887,376	327.02
9/12/2025	328.02	329.49	319.80	323.04	6,929,453	323.04
9/11/2025	319.00	326.00	315.53	323.95	7,668,401	323.95
9/10/2025	321.40	328.67	312.53	315.34	8,655,290	315.34
9/09/2025	303.77	319.39	303.60	318.78	10,351,728	318.78
9/08/2025	301.88	306.60	297.15	302.20	8,821,009	302.20
9/05/2025	313.85	315.74	292.56	299.07	11,366,978	299.07
9/04/2025	301.96	307.77	300.01	306.80	6,208,945	306.80
9/03/2025	305.01	308.37	301.15	302.31	5,209,825	302.31
9/02/2025	299.97	310.41	295.40	303.56	6,809,781	303.56
8/29/2025	306.19	308.22	301.50	304.54	6,649,516	304.54
8/28/2025	312.56	315.95	306.00	308.47	6,286,547	308.47
8/27/2025	307.21	312.41	306.69	308.97	5,742,602	308.97
8/26/2025	304.00	309.20	300.37	308.48	7,733,983	308.48
8/25/2025	312.17	315.59	305.10	306.00	8,462,452	306.00
8/22/2025	300.59	322.26	297.19	319.85	13,029,215	319.85
8/21/2025	301.42	305.00	297.80	300.28	5,732,994	300.28
8/20/2025	304.27	306.45	291.46	304.39	8,561,040	304.39
8/19/2025	320.69	322.59	301.45	302.07	10,293,554	302.07
8/18/2025	311.48	324.29	307.11	320.73	8,783,045	320.73
8/15/2025	322.85	323.40	314.56	317.55	7,881,628	317.55
8/14/2025	320.49	327.45	316.80	324.89	9,393,904	324.89
8/13/2025	328.21	345.39	321.53	327.01	15,357,735	327.01
8/12/2025	329.35	329.86	314.16	322.62	9,965,812	322.62
8/11/2025	322.10	333.66	318.80	319.62	14,653,919	319.62
8/08/2025	311.44	313.70	301.23	310.54	9,253,865	310.54
8/07/2025	311.23	317.94	306.98	310.79	13,844,571	310.79
8/06/2025	297.55	304.77	293.31	303.60	16,028,466	303.60
8/05/2025	307.11	312.85	297.20	297.99	16,842,605	297.99
8/04/2025	319.54	324.00	311.00	318.17	12,095,653	318.17
8/01/2025	335.14	337.58	310.55	314.69	33,337,573	314.69
7/31/2025	382.89	387.14	376.83	377.76	12,247,309	377.76
7/30/2025	382.95	386.58	372.71	377.48	11,081,613	377.48
7/29/2025	383.58	384.78	365.74	371.44	9,325,887	371.44
7/28/2025	394.61	395.39	375.26	379.49	11,260,583	379.49