InvestSMART

Coinbase Global (NASDAQ: COIN) - Share Price

Current share price for COIN : $194.250 20.28 (11.66%)+

Currency: USD ($)

Coinbase Global's current share price is $194.25. This constitutes a share price movement of 12.75% when compared to its closing share price of $172.28 seven days ago. Relative to today's opening stock price, the COIN stock price is up $20.28 or 11.66%.

COIN Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 231.22 263.03 139.11 194.25 2,749,583 -36.97 (-15.99%)
Last Year (2025) 262.38 444.59 142.585 231.6 2,849,712 -30.78 (-11.73%)
This Financial Year (FY2027) 148.04 196.2 139.11 194.25 2,426,506 46.21 (31.21%)
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
6 Jun 2026 158.15 158.21 147.89 152.49 4,742,923 -5.66 (-3.58%)
5 Jun 2026 164.22 166.48 161.92 164.17 2,097,870 -0.05 (-0.03%)
4 Jun 2026 171.54 171.89 162.76 163.26 2,553,752 -8.28 (-4.83%)
3 Jun 2026 176.85 178.49 171.7 173.95 2,356,708 -2.9 (-1.64%)
2 Jun 2026 179.07 186.6 176.2 182.61 2,497,484 3.54 (1.98%)
30 May 2026 180.23 191.81 179 189.03 2,551,633 8.8 (4.88%)
29 May 2026 170.69 182.65 169.27 182.25 2,357,192 11.56 (6.77%)
28 May 2026 176 179.81 173.71 173.79 2,324,465 -2.21 (-1.26%)
27 May 2026 185.36 187.58 179.11 180.01 1,855,889 -5.35 (-2.89%)
26 May 2026 194.1 195.49 184.63 184.99 2,253,754 -9.11 (-4.69%)
23 May 2026 194.1 195.49 184.63 184.98 2,244,514 -9.12 (-4.70%)
22 May 2026 189.89 195.68 187.67 193.56 1,395,042 3.67 (1.93%)
21 May 2026 193.5 196.56 189.8 191.29 1,703,386 -2.21 (-1.14%)
20 May 2026 188.54 195.52 185.72 193.45 1,839,934 4.91 (2.60%)
19 May 2026 189.8 194.07 184.28 189.44 3,057,788 -0.36 (-0.19%)
16 May 2026 205.64 206 192.36 195.43 4,260,402 -10.21 (-4.96%)
15 May 2026 201.25 222.28 195.1 212 3,972,070 10.75 (5.34%)
14 May 2026 203.5 204.1 197.5 201.8 2,004,510 -1.7 (-0.84%)
13 May 2026 212.15 218.28 200.28 207.64 2,695,359 -4.51 (-2.13%)
12 May 2026 199.99 217.845 192.81 216.54 3,967,714 16.55 (8.28%)
9 May 2026 185.8 201.33 182.8 201.33 4,047,756 15.53 (8.36%)
8 May 2026 196.03 198.04 190.35 192.96 2,408,278 -3.07 (-1.57%)
7 May 2026 195.63 198.49 193.28 197.96 2,040,827 2.33 (1.19%)
6 May 2026 207.89 207.93 194.41 197.66 2,502,068 -10.23 (-4.92%)
5 May 2026 199.405 206.62 197.9 202.9 2,885,659 3.495 (1.75%)

76 - 100 of 1419 results

Page 4 of 57

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.