InvestSMART

Coinbase Global (NASDAQ: COIN) - Share Price

Current share price for COIN : $178.520 7.22 (3.89%)+

Currency: USD ($)

Coinbase Global's current share price is $178.52. This constitutes a share price movement of -4.23% when compared to its closing share price of $186.41 seven days ago. Relative to today's opening stock price, the COIN stock price is down $7.22 or -3.89%.

COIN Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 231.22 263.03 139.11 178.52 2,695,014 -52.7 (-22.79%)
Last Year (2025) 262.38 444.59 142.585 231.6 2,849,712 -30.78 (-11.73%)
This Financial Year (FY2027) 148.04 208.27 139.11 178.52 2,332,501 30.48 (20.59%)
Last Financial Year (FY2026) 359 444.59 139.3 151.68 2,770,648 -207.32 (-57.75%)

COIN Share Price History

Date Open High Low Close Volume Daily Movement
27 Nov 2025 256.39 266.53 253.96 264.97 2,602,381 8.58 (3.35%)
26 Nov 2025 247.9 254.34 240.78 254.12 2,483,142 6.22 (2.51%)
25 Nov 2025 244.49 257.79 243.03 255.97 3,062,606 11.48 (4.70%)
22 Nov 2025 243.46 246 231.22 240.41 3,384,185 -3.05 (-1.25%)
21 Nov 2025 259.93 263.47 236 238.08 4,609,428 -21.85 (-8.41%)
20 Nov 2025 261.47 262.8 247.04 257.29 3,294,743 -4.18 (-1.60%)
19 Nov 2025 261.13 270.88 261.13 261.67 2,650,519 0.54 (0.21%)
18 Nov 2025 274.78 277.82 258.23 263.95 3,982,026 -10.83 (-3.94%)
15 Nov 2025 269.06 292.56 268.23 284 3,554,017 14.94 (5.55%)
14 Nov 2025 301.5 303.8 279.9 283.16 3,144,712 -18.34 (-6.08%)
13 Nov 2025 309.1 311.43 301.5 304 1,901,894 -5.1 (-1.65%)
12 Nov 2025 312.26 317 303.62 304.01 1,925,351 -8.25 (-2.64%)
11 Nov 2025 323.1 324.8 311.7 317.93 2,368,918 -5.17 (-1.60%)
8 Nov 2025 290 310.93 283.66 309.14 3,227,899 19.14 (6.60%)
7 Nov 2025 316.5 316.6 294.72 295.27 3,492,534 -21.23 (-6.71%)
6 Nov 2025 315.49 324.12 310.87 319.21 2,506,020 3.72 (1.18%)
5 Nov 2025 318.99 325.45 306.85 307.37 3,430,955 -11.62 (-3.64%)
4 Nov 2025 340.35 342.6 325.95 330.42 2,560,522 -9.93 (-2.92%)
1 Nov 2025 335.6 361.4 334.43 343.43 3,816,084 7.83 (2.33%)
31 Oct 2025 343.1 344.06 328.22 328.76 2,541,046 -14.34 (-4.18%)
30 Oct 2025 357.1 360 345.5 348.57 1,961,137 -8.53 (-2.39%)
29 Oct 2025 363.06 368.02 354.2 355.22 1,780,643 -7.84 (-2.16%)
28 Oct 2025 362.82 373.14 357.4 361.43 2,549,115 -1.39 (-0.38%)
25 Oct 2025 334.99 356.87 333 354.46 4,048,970 19.47 (5.81%)
24 Oct 2025 323 328.2 318.69 322.76 1,476,817 -0.24 (-0.07%)

226 - 250 of 1432 results

Page 10 of 58

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.