Coinbase Global, Inc. (COIN)

Historical Prices For Coinbase Global, Inc. (COIN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	205.57	211.62	203.74	209.64	8,060,881	209.64
4/24/2025	193.41	204.21	193.10	203.87	6,825,061	203.87
4/23/2025	197.75	200.80	191.52	194.80	9,865,395	194.80
4/22/2025	178.79	193.49	178.40	190.00	12,755,348	190.00
4/21/2025	175.10	177.98	171.41	175.00	5,050,770	175.00
4/17/2025	172.60	177.50	171.30	175.03	5,125,349	175.03
4/16/2025	170.50	174.80	168.50	172.21	5,225,762	172.21
4/15/2025	177.74	179.77	172.30	175.57	5,357,987	175.57
4/14/2025	180.50	182.39	172.00	176.58	6,425,171	176.58
4/11/2025	171.30	178.00	167.00	175.50	7,769,549	175.50
4/10/2025	168.50	173.81	159.11	169.62	11,192,258	169.62
4/09/2025	150.08	183.90	150.08	177.09	15,243,079	177.09
4/08/2025	165.20	167.80	147.35	151.47	11,112,770	151.47
4/07/2025	146.04	162.74	142.58	157.28	13,241,244	157.28
4/04/2025	166.02	167.50	147.17	160.15	14,574,353	160.15
4/03/2025	168.58	172.03	164.65	170.76	9,548,098	170.76
4/02/2025	170.57	184.11	170.35	182.95	8,173,010	182.95
4/01/2025	172.82	176.05	168.54	174.52	5,482,483	174.52
3/31/2025	169.38	173.58	163.52	172.23	7,777,728	172.23
3/28/2025	185.72	186.79	172.99	173.93	10,040,460	173.93
3/27/2025	192.97	195.33	187.80	188.58	5,415,439	188.58
3/26/2025	203.00	206.00	192.29	193.95	7,132,778	193.95
3/25/2025	202.13	206.93	198.34	204.23	7,865,267	204.23
3/24/2025	197.50	203.25	194.41	203.04	9,480,752	203.04
3/21/2025	185.57	190.72	183.75	189.86	7,345,449	189.86
3/20/2025	185.89	193.93	185.88	190.38	6,710,085	190.38
3/19/2025	184.83	193.78	182.80	189.75	8,158,747	189.75
3/18/2025	185.00	186.49	178.78	181.14	7,397,992	181.14
3/17/2025	182.00	193.24	180.77	188.96	7,208,394	188.96
3/14/2025	183.81	186.74	179.16	183.12	9,454,411	183.12
3/13/2025	188.62	188.85	177.11	177.49	9,561,634	177.49
3/12/2025	195.40	199.20	183.75	191.73	9,601,012	191.73
3/11/2025	186.00	195.69	183.30	191.69	11,369,305	191.69
3/10/2025	205.07	206.84	176.85	179.23	18,616,897	179.23
3/07/2025	214.89	222.05	206.77	217.45	8,616,116	217.45
3/06/2025	214.51	226.60	213.00	214.17	8,239,929	214.17
3/05/2025	214.89	223.15	208.00	222.45	9,566,842	222.45
3/04/2025	200.52	218.94	193.09	212.55	13,021,005	212.55
3/03/2025	232.23	233.40	203.46	205.75	15,972,501	205.75
2/28/2025	205.27	216.44	201.10	215.62	9,031,246	215.62
2/27/2025	218.13	221.58	207.79	208.37	8,063,622	208.37
2/26/2025	212.63	218.57	207.99	212.96	7,875,989	212.96
2/25/2025	219.97	222.85	205.12	212.49	15,166,069	212.49
2/24/2025	239.14	240.24	223.60	227.07	11,988,310	227.07
2/21/2025	266.99	267.80	234.76	235.38	17,195,651	235.38
2/20/2025	260.66	262.25	250.37	256.59	6,384,502	256.59
2/19/2025	265.76	267.00	257.68	258.67	6,764,751	258.67
2/18/2025	278.80	279.18	260.50	264.63	11,502,277	264.63
2/14/2025	288.02	291.55	274.00	274.31	19,269,891	274.31
2/13/2025	284.00	302.40	282.50	298.11	18,668,116	298.11
2/12/2025	264.39	277.80	263.48	274.90	6,270,349	274.90
2/11/2025	277.55	279.00	265.83	266.90	6,875,960	266.90
2/10/2025	280.40	285.56	274.60	280.22	5,508,936	280.22
2/07/2025	274.05	282.57	271.75	274.49	7,885,615	274.49
2/06/2025	279.52	284.60	269.00	270.37	6,698,373	270.37
2/05/2025	283.61	285.76	274.56	275.14	5,345,324	275.14
2/04/2025	283.00	289.39	278.63	280.39	5,994,243	280.39
2/03/2025	272.98	288.76	269.30	284.41	9,492,909	284.41
1/31/2025	300.86	304.73	287.22	291.33	6,534,092	291.33
1/30/2025	293.71	306.00	293.02	301.30	8,623,136	301.30
1/29/2025	281.82	294.38	277.01	291.00	6,244,604	291.00
1/28/2025	280.49	284.84	276.00	281.82	4,488,642	281.82
1/27/2025	283.70	289.78	265.20	277.99	12,218,050	277.99