MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COIN — Coinbase Global, Inc. Class A Common Stock
NasdaqCoinbase Global, Inc. Class A Common Stock
$183.00
-6.29(-3.32%)
- O
- 194.64
- H
- 200.35
- L
- 180.81
- V
- 12.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$183.00
Period Return-3.68%
Period High$444.65
Period Low$139.11
Avg Daily Volume10.75M
Total Trading Days365
COIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $194.64 | $200.35 | $180.81 | $183.00 | $-6.29 | -3.32% | 12,659,279 | $186.94 | $180.81 $200.35 |
| Oct 1, 2026 | $186.01 | $192.31 | $185.70 | $189.29 | +$2.88 | +1.54% | 5,844,187 | $188.95 | $185.70 $192.31 |
| Sep 30, 2026 | $195.50 | $198.66 | $184.29 | $186.41 | $-3.61 | -1.90% | 8,412,488 | $187.99 | $184.29 $198.66 |
| Sep 29, 2026 | $197.53 | $197.63 | $188.14 | $190.02 | $-1.77 | -0.92% | 5,847,549 | $191.33 | $188.14 $197.63 |
| Sep 28, 2026 | $196.09 | $198.78 | $191.10 | $191.79 | $-3.32 | -1.70% | 6,759,864 | $193.56 | $191.10 $198.78 |
| Sep 25, 2026 | $199.16 | $199.75 | $192.58 | $195.11 | $-4.10 | -2.06% | 6,277,436 | $195.24 | $192.58 $199.75 |
| Sep 24, 2026 | $196.77 | $202.78 | $193.69 | $199.21 | +$1.08 | +0.55% | 7,383,767 | $197.93 | $193.69 $202.78 |
| Sep 23, 2026 | $198.00 | $204.50 | $195.64 | $198.13 | $-2.94 | -1.46% | 7,183,791 | $199.26 | $195.64 $204.50 |
| Sep 22, 2026 | $199.40 | $203.00 | $197.20 | $201.07 | +$0.02 | +0.01% | 7,305,841 | $200.13 | $197.20 $203.00 |
| Sep 21, 2026 | $205.19 | $208.33 | $200.65 | $201.05 | +$6.80 | +3.50% | 14,506,900 | $203.66 | $200.65 $208.33 |
| Sep 18, 2026 | $178.16 | $196.21 | $177.67 | $194.25 | +$20.28 | +11.66% | 21,919,972 | $191.03 | $177.67 $196.21 |
| Sep 17, 2026 | $169.80 | $174.22 | $165.73 | $173.97 | +$9.46 | +5.75% | 9,989,510 | $170.82 | $165.73 $174.22 |
| Sep 16, 2026 | $172.50 | $174.00 | $161.18 | $164.51 | $-7.60 | -4.42% | 13,799,246 | $165.97 | $161.18 $174.00 |
| Sep 15, 2026 | $183.62 | $184.14 | $168.07 | $172.11 | $-19.34 | -10.10% | 18,498,326 | $175.45 | $168.07 $184.14 |
| Sep 14, 2026 | $180.81 | $193.22 | $180.29 | $191.45 | +$16.19 | +9.24% | 12,948,095 | $188.65 | $180.29 $193.22 |
| Sep 11, 2026 | $174.05 | $182.08 | $172.80 | $175.26 | +$2.98 | +1.73% | 7,828,688 | $177.15 | $172.80 $182.08 |
| Sep 10, 2026 | $170.84 | $174.46 | $170.39 | $172.28 | $-2.44 | -1.40% | 4,848,715 | $172.56 | $170.39 $174.46 |
| Sep 9, 2026 | $184.55 | $184.93 | $174.61 | $174.72 | $-4.22 | -2.36% | 5,989,028 | $178.05 | $174.61 $184.93 |
| Sep 8, 2026 | $180.68 | $182.25 | $178.33 | $178.94 | $-5.70 | -3.09% | 6,044,610 | $179.98 | $178.33 $182.25 |
| Sep 4, 2026 | $184.97 | $189.00 | $182.87 | $184.64 | $-8.06 | -4.18% | 8,177,722 | $185.09 | $182.87 $189.00 |
| Sep 3, 2026 | $181.44 | $195.85 | $181.00 | $192.70 | +$17.74 | +10.14% | 13,741,519 | $190.37 | $181.00 $195.85 |
| Sep 2, 2026 | $174.30 | $178.72 | $172.03 | $174.96 | $-1.86 | -1.05% | 5,183,335 | $175.99 | $172.03 $178.72 |
| Sep 1, 2026 | $181.45 | $183.99 | $175.00 | $176.82 | $-11.30 | -6.01% | 8,418,826 | $178.70 | $175.00 $183.99 |
| Aug 31, 2026 | $178.51 | $189.95 | $176.71 | $188.12 | +$9.48 | +5.31% | 10,737,983 | $185.54 | $176.71 $189.95 |
| Aug 28, 2026 | $186.03 | $189.10 | $176.06 | $178.64 | $-12.08 | -6.33% | 10,016,488 | $180.79 | $176.06 $189.10 |
| Aug 27, 2026 | $186.33 | $193.81 | $180.11 | $190.72 | +$8.94 | +4.92% | 9,240,928 | $189.85 | $180.11 $193.81 |
| Aug 26, 2026 | $181.65 | $185.50 | $179.43 | $181.78 | $-5.38 | -2.87% | 6,275,823 | $182.06 | $179.43 $185.50 |
| Aug 25, 2026 | $176.00 | $189.27 | $174.73 | $187.16 | +$7.68 | +4.28% | 10,565,292 | $184.75 | $174.73 $189.27 |
| Aug 24, 2026 | $188.75 | $191.84 | $178.52 | $179.48 | $-7.01 | -3.76% | 13,193,686 | $184.22 | $178.52 $191.84 |
| Aug 21, 2026 | $180.06 | $191.36 | $179.20 | $186.49 | +$14.14 | +8.20% | 22,736,002 | $186.63 | $179.20 $191.36 |