NASDAQ · COIN

Coinbase Global, Inc.

Financial Services · Financial - Data & Stock Exchanges

$143.54

Down-$17.05 (-10.62%)

Updated Nov 1, 2026, 4:38 AM

SID Score

5.6/10

Composite research score

Smart Money

51/100

Neutral

Price performance · COIN

COIN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

COIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$148.23	$148.50	$136.89	$143.54	20.89M
Oct 29, 2026	$157.62	$163.60	$157.61	$160.59	8.46M
Oct 28, 2026	$157.16	$162.46	$156.64	$162.32	5.78M
Oct 27, 2026	$160.33	$161.8699	$157.7501	$161.09	5.85M
Oct 26, 2026	$159.66	$162.47	$155.31	$159.60	6.12M
Oct 23, 2026	$168.00	$169.84	$163.33	$164.45	6.6M
Oct 22, 2026	$170.25	$173.64	$166.73	$169.09	6.58M
Oct 21, 2026	$175.00	$180.60	$172.04	$177.08	6.74M
Oct 20, 2026	$166.215	$176.30	$165.90	$170.85	6.68M
Oct 19, 2026	$175.58	$176.2599	$167.49	$168.45	7.47M
Oct 16, 2026	$181.04	$183.3999	$168.86	$173.16	9.09M
Oct 15, 2026	$167.89	$185.49	$165.8033	$183.81	8.88M
Oct 14, 2026	$178.72	$182.39	$171.41	$172.89	7.06M
Oct 13, 2026	$179.58	$183.00	$178.60	$181.79	4.74M
Oct 12, 2026	$179.45	$184.23	$176.80	$180.39	9.18M
Oct 9, 2026	$174.815	$183.61	$171.60	$179.39	12.35M
Oct 8, 2026	$175.025	$179.0549	$171.81	$172.00	11.08M
Oct 7, 2026	$180.225	$181.20	$177.00	$178.45	7.13M
Oct 6, 2026	$188.51	$192.80	$184.825	$185.74	5.61M
Oct 5, 2026	$186.91	$191.78	$184.12	$188.22	7.83M