InvestSMART

Coinbase Global (NASDAQ: COIN) - Share Price

Current share price for COIN : $182.990 6.3 (3.33%)+

Currency: USD ($)

Coinbase Global's current share price is $182.99. This constitutes a share price movement of -6.20% when compared to its closing share price of $195.09 seven days ago. Relative to today's opening stock price, the COIN stock price is down $6.3 or -3.33%.

COIN Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 231.22 263.03 139.11 182.99 2,708,622 -48.23 (-20.86%)
Last Year (2025) 262.38 444.59 142.585 231.6 2,849,712 -30.78 (-11.73%)
This Financial Year (FY2027) 148.04 208.27 139.11 182.99 2,355,790 34.95 (23.61%)
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 Dec 2025 240.39 240.49 232.86 236.9 1,773,172 -3.49 (-1.45%)
26 Dec 2025 240.4 240.99 237.19 239.73 1,119,407 -0.67 (-0.28%)
25 Dec 2025 240.4 240.99 237.19 239.73 1,119,185 -0.67 (-0.28%)
24 Dec 2025 242.91 245.15 238.8 242.3 1,693,873 -0.61 (-0.25%)
23 Dec 2025 251.5 254.78 247.44 247.9 1,708,546 -3.6 (-1.43%)
20 Dec 2025 244.8 247 240.88 245.13 3,392,205 0.33 (0.13%)
19 Dec 2025 253 255.38 239.1 239.18 2,230,718 -13.82 (-5.46%)
18 Dec 2025 254.57 259.53 243.71 244.19 2,275,293 -10.38 (-4.08%)
17 Dec 2025 253.51 256.98 250.36 252.59 1,781,260 -0.92 (-0.36%)
16 Dec 2025 268 268.4 246.84 250.42 2,879,375 -17.58 (-6.56%)
13 Dec 2025 271.66 278.2 263.16 267.46 2,037,586 -4.2 (-1.55%)
12 Dec 2025 267.3 271.14 261.01 269.02 1,787,068 1.72 (0.64%)
11 Dec 2025 272.74 279.405 270.87 275.09 1,698,626 2.35 (0.86%)
10 Dec 2025 270.19 284.69 266.83 277.36 1,656,706 7.17 (2.65%)
9 Dec 2025 272.9 276.59 269.58 274.2 1,625,287 1.3 (0.48%)
6 Dec 2025 270.01 273.57 265.05 269.73 1,799,375 -0.28 (-0.10%)
5 Dec 2025 273.03 279.95 271.3 274.05 1,574,957 1.02 (0.37%)
4 Dec 2025 268 277.57 264.26 276.92 2,397,357 8.92 (3.33%)
3 Dec 2025 267 272.5 263.21 263.26 2,318,063 -3.74 (-1.40%)
2 Dec 2025 260.5 265.85 252.26 259.84 2,967,883 -0.66 (-0.25%)
29 Nov 2025 273.8 279.86 269.42 272.82 2,609,627 -0.98 (-0.36%)
28 Nov 2025 256.39 266.53 253.96 264.97 2,620,370 8.58 (3.35%)
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%)

201 - 225 of 1429 results

Page 9 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.