InvestSMART

Coinbase Global (NASDAQ: COIN) - Share Price

Current share price for COIN : $195.090 4.12 (2.07%)+

Currency: USD ($)

Coinbase Global's current share price is $195.09. This constitutes a share price movement of 0.43% when compared to its closing share price of $194.25 seven days ago. Relative to today's opening stock price, the COIN stock price is down $4.12 or -2.07%.

COIN Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 231.22 263.03 139.11 195.09 2,731,564 -36.13 (-15.63%)
Last Year (2025) 262.38 444.59 142.585 231.6 2,849,712 -30.78 (-11.73%)
This Financial Year (FY2027) 148.04 208.27 139.11 195.09 2,397,410 47.05 (31.78%)
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
28 Apr 2022 125.61 130.7 121.99 122.55 177 -3.06 (-2.44%)
27 Apr 2022 135.31 136.26 126.52 127.15 166 -8.16 (-6.03%)
26 Apr 2022 130 137.35 129.58 135.14 177 5.14 (3.95%)
23 Apr 2022 137.29 141.17 131.25 131.52 177 -5.77 (-4.20%)
22 Apr 2022 151.61 153.44 135.31 137.32 166 -14.29 (-9.43%)
21 Apr 2022 154.46 154.53 144.9 147.13 166 -7.33 (-4.75%)
20 Apr 2022 146.02 152.03 144.45 151.27 177 5.25 (3.60%)
19 Apr 2022 145.45 149.5 140.57 145.16 177 -0.29 (-0.20%)
16 Apr 2022 154 154 146.83 147.29 147 -6.71 (-4.36%)
15 Apr 2022 154 154 146.83 147.29 166 -6.71 (-4.36%)
14 Apr 2022 149.19 156.12 147.99 154.79 166 5.6 (3.75%)
13 Apr 2022 157.48 162.39 149.41 149.85 177 -7.63 (-4.85%)
12 Apr 2022 156.5 157.52 151.73 153.87 177 -2.63 (-1.68%)
9 Apr 2022 165.21 165.72 160.15 160.94 177 -4.27 (-2.58%)
8 Apr 2022 166.71 169.285 160.675 166.19 166 -0.52 (-0.31%)
7 Apr 2022 172.64 174 165.02 166.84 166 -5.8 (-3.36%)
6 Apr 2022 189.25 191.1 176.26 177.17 177 -12.08 (-6.38%)
5 Apr 2022 187.13 193.04 186.5 191.65 177 4.52 (2.42%)
2 Apr 2022 189.86 191.76 184.425 186.96 177 -2.9 (-1.53%)
1 Apr 2022 197.25 198.005 189.59 189.86 166 -7.39 (-3.75%)
31 Mar 2022 201.29 206.22 194.79 196.7 177 -4.59 (-2.28%)
30 Mar 2022 198.95 206.78 194.1 204.53 166 5.58 (2.80%)
29 Mar 2022 193.31 203.27 193.1 201.41 166 8.1 (4.19%)
26 Mar 2022 192 195.7 182.8 186.71 166 -5.29 (-2.76%)
25 Mar 2022 185.26 192 179.6 190.19 166 4.93 (2.66%)

1151 - 1175 of 1424 results

Page 47 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.