The closing price for Coinbase Global (COIN) this year is $161.09, today. It is down 30.1% for the year. The latest price is $161.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2026 | $160.33 | $161.87 | $157.75 | $161.09 | 5,853,587 |
October 26 2026 | $159.66 | $162.47 | $155.31 | $159.60 | 6,115,512 |
October 23 2026 | $168.00 | $169.84 | $163.33 | $164.45 | 6,546,100 |
October 22 2026 | $170.25 | $173.64 | $166.73 | $169.09 | 6,584,700 |
October 21 2026 | $175.00 | $180.60 | $172.04 | $177.08 | 6,741,500 |
October 20 2026 | $166.22 | $176.30 | $165.90 | $170.85 | 6,683,100 |
October 19 2026 | $175.58 | $176.26 | $167.49 | $168.45 | 7,473,500 |
October 16 2026 | $181.04 | $183.40 | $168.86 | $173.16 | 9,088,100 |
October 15 2026 | $167.89 | $185.49 | $165.80 | $183.81 | 8,883,100 |
October 14 2026 | $178.72 | $182.39 | $171.41 | $172.89 | 7,057,100 |
October 13 2026 | $179.58 | $183.00 | $178.60 | $181.79 | 4,717,500 |
October 12 2026 | $179.45 | $184.23 | $176.80 | $180.39 | 9,181,800 |
October 09 2026 | $174.82 | $183.61 | $171.60 | $179.39 | 12,352,200 |
October 08 2026 | $175.03 | $179.05 | $171.81 | $172.00 | 11,077,700 |
October 07 2026 | $180.23 | $181.20 | $177.00 | $178.45 | 7,127,000 |
October 06 2026 | $188.51 | $192.80 | $184.83 | $185.74 | 5,613,000 |
October 05 2026 | $186.91 | $191.78 | $184.12 | $188.22 | 7,828,500 |
October 02 2026 | $194.64 | $200.35 | $180.81 | $183.00 | 12,867,500 |
October 01 2026 | $186.01 | $192.31 | $185.70 | $189.29 | 5,844,200 |
September 30 2026 | $195.50 | $198.66 | $184.29 | $186.41 | 8,412,500 |
September 29 2026 | $197.53 | $197.63 | $188.14 | $190.02 | 5,847,500 |
September 28 2026 | $196.09 | $198.78 | $191.10 | $191.79 | 6,759,900 |
September 25 2026 | $199.16 | $199.75 | $192.58 | $195.11 | 6,277,400 |
September 24 2026 | $196.77 | $202.78 | $193.69 | $199.21 | 7,383,800 |
September 23 2026 | $198.00 | $204.50 | $195.64 | $198.13 | 7,183,800 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.