The closing price for Coinbase Global (COIN) this year is $181.79, yesterday. It is down 21.2% for the year. The latest price is $181.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 13 2026 | $179.58 | $183.00 | $178.60 | $181.79 | 4,726,598 |
October 12 2026 | $179.45 | $184.23 | $176.80 | $180.39 | 9,181,753 |
October 09 2026 | $174.82 | $183.61 | $171.60 | $179.39 | 12,319,400 |
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 |
September 22 2026 | $199.40 | $203.00 | $197.20 | $201.07 | 7,305,800 |
September 21 2026 | $205.19 | $208.33 | $200.65 | $201.05 | 14,506,900 |
September 18 2026 | $178.16 | $196.21 | $177.67 | $194.25 | 21,920,000 |
September 17 2026 | $169.80 | $174.22 | $165.73 | $173.97 | 9,987,500 |
September 16 2026 | $172.50 | $174.00 | $161.18 | $164.51 | 13,773,100 |
September 15 2026 | $183.62 | $184.14 | $168.07 | $172.11 | 18,766,500 |
September 14 2026 | $180.81 | $193.22 | $180.29 | $191.45 | 13,252,000 |
September 11 2026 | $174.05 | $182.08 | $172.80 | $175.26 | 7,821,500 |
September 10 2026 | $170.84 | $174.46 | $170.39 | $172.28 | 4,848,700 |
September 09 2026 | $184.55 | $184.93 | $174.61 | $174.72 | 5,989,000 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.