Coinbase Global, Inc. (COIN)

Historical Prices For Coinbase Global, Inc. (COIN)

Date Range:

2025-05-22 - 2025-08-22

Date	Open	High	Low	Close	Volume	Adjusted Close
8/21/2025	301.42	305.00	297.80	300.28	5,729,303	300.28
8/20/2025	304.27	306.45	291.46	304.39	8,557,187	304.39
8/19/2025	320.69	322.59	301.45	302.07	10,293,720	302.07
8/18/2025	311.48	324.29	307.11	320.73	8,783,125	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	15,357,747	327.01
8/12/2025	329.35	329.86	314.30	322.60	9,965,812	322.60
8/11/2025	322.10	333.66	318.80	319.62	14,653,930	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	303.58	16,028,466	303.58
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	12,247,637	377.76
7/30/2025	382.95	386.58	372.71	377.39	11,081,613	377.39
7/29/2025	383.58	384.78	365.74	371.44	9,325,888	371.44
7/28/2025	394.61	395.39	375.26	379.49	11,260,584	379.49
7/25/2025	391.90	397.48	386.38	391.66	8,643,410	391.66
7/24/2025	404.25	405.31	392.00	396.70	7,893,312	396.70
7/23/2025	399.99	400.72	387.12	397.81	12,432,832	397.81
7/22/2025	419.10	420.98	394.37	404.44	14,528,216	404.44
7/21/2025	425.55	436.38	413.44	413.63	16,992,157	413.63
7/18/2025	419.82	444.64	406.50	419.78	28,063,370	419.78
7/17/2025	399.70	415.96	394.28	410.75	16,811,615	410.75
7/16/2025	392.80	405.88	391.46	398.20	14,391,995	398.20
7/15/2025	391.52	400.88	373.02	388.02	16,868,851	388.02
7/14/2025	392.50	398.50	388.58	394.01	12,457,440	394.01
7/11/2025	390.18	395.50	378.37	387.06	16,701,744	387.06
7/10/2025	372.40	389.16	369.00	388.96	17,184,183	388.96
7/09/2025	358.63	374.00	353.29	373.85	13,217,542	373.85
7/08/2025	362.75	368.79	348.00	354.82	9,724,784	354.82
7/07/2025	354.20	364.00	351.00	357.10	7,879,676	357.10
7/03/2025	350.35	357.87	348.50	355.80	6,704,346	355.80
7/02/2025	340.58	357.16	338.68	354.45	12,464,679	354.45
7/01/2025	339.98	353.40	334.00	335.33	13,116,064	335.33
6/30/2025	359.23	360.45	347.90	350.49	11,212,868	350.49
6/27/2025	369.54	372.50	346.66	353.43	29,001,908	353.43
6/26/2025	354.53	382.00	354.53	375.07	27,343,974	375.07
6/25/2025	360.60	369.28	343.62	355.37	30,124,382	355.37
6/24/2025	314.39	348.97	311.90	344.82	29,620,975	344.82
6/23/2025	302.07	314.25	294.56	307.59	17,510,281	307.59
6/20/2025	303.58	310.75	298.10	308.38	31,700,740	308.38
6/18/2025	254.00	299.32	251.88	295.29	37,438,700	295.29
6/17/2025	256.63	259.63	248.68	253.85	9,039,420	253.85
6/16/2025	247.76	263.30	245.32	261.57	11,983,975	261.57
6/13/2025	237.45	243.20	235.29	242.71	7,062,719	242.71
6/12/2025	246.51	247.75	239.35	241.05	7,711,540	241.05
6/11/2025	257.21	259.90	249.06	250.68	5,984,715	250.68
6/10/2025	258.88	262.40	251.63	254.94	5,844,652	254.94
6/09/2025	255.66	258.25	252.40	256.63	6,055,302	256.63
6/06/2025	250.52	256.17	249.78	251.27	7,361,336	251.27
6/05/2025	261.05	265.65	240.08	244.20	12,003,999	244.20
6/04/2025	257.52	261.57	254.34	256.00	6,023,004	256.00
6/03/2025	248.39	260.60	246.22	258.91	9,936,274	258.91
6/02/2025	247.46	249.86	240.91	246.72	6,165,186	246.72
5/30/2025	246.87	249.96	244.13	246.62	6,075,499	246.62
5/29/2025	258.72	258.94	246.76	248.84	7,682,899	248.84
5/28/2025	265.70	265.70	253.80	254.29	8,247,922	254.29
5/27/2025	269.02	270.10	264.67	266.40	7,871,047	266.40
5/23/2025	263.00	268.04	260.34	263.16	9,291,455	263.16
5/22/2025	265.13	277.01	263.51	271.95	15,595,547	271.95