$160.43
+6.46 (+4.20%)
At Close: Jun 11, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $147.88 | $222.35 | Thursday, 11th Jun 2026 COIN stock ended at $160.43. This is 4.20% more than the trading day before Wednesday, 10th Jun 2026. During the day the stock fluctuated 6.14% from a day low at $152.38 to a day high of $161.74. |
| 90 days | $147.88 | $222.35 | |
| 52 weeks | $139.36 | $444.65 |
Historical Coinbase Global, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 11, 2026 | $154.38 | $161.74 | $152.38 | $160.43 | 6 879 536 |
| Jun 10, 2026 | $152.94 | $161.71 | $152.19 | $153.97 | 6 298 618 |
| Jun 09, 2026 | $157.06 | $164.98 | $149.90 | $155.50 | 8 747 439 |
| Jun 08, 2026 | $156.40 | $164.27 | $155.00 | $162.11 | 8 793 394 |
| Jun 05, 2026 | $158.66 | $158.66 | $147.88 | $152.40 | 16 367 920 |
| Jun 04, 2026 | $164.19 | $166.50 | $161.89 | $164.13 | 8 499 447 |
| Jun 03, 2026 | $171.54 | $172.00 | $162.75 | $163.22 | 9 234 671 |
| Jun 02, 2026 | $176.94 | $178.55 | $171.68 | $173.99 | 8 350 106 |
| Jun 01, 2026 | $179.14 | $186.60 | $176.18 | $182.61 | 8 991 776 |
| May 29, 2026 | $180.28 | $191.81 | $178.85 | $189.03 | 9 090 889 |
| May 28, 2026 | $170.49 | $182.65 | $169.17 | $182.25 | 9 003 252 |
| May 27, 2026 | $176.31 | $179.85 | $173.71 | $173.78 | 8 121 789 |
| May 26, 2026 | $185.66 | $187.80 | $179.11 | $180.01 | 7 638 926 |
| May 22, 2026 | $194.26 | $195.59 | $184.60 | $184.99 | 7 779 986 |
| May 21, 2026 | $189.81 | $195.69 | $187.67 | $193.56 | 5 505 360 |
| May 20, 2026 | $193.75 | $196.62 | $189.73 | $191.29 | 7 004 891 |
| May 19, 2026 | $188.38 | $195.53 | $185.53 | $193.45 | 6 916 779 |
| May 18, 2026 | $190.48 | $194.20 | $184.15 | $189.44 | 10 128 372 |
| May 15, 2026 | $205.76 | $206.00 | $192.30 | $195.43 | 14 366 407 |
| May 14, 2026 | $201.25 | $222.35 | $195.10 | $212.01 | 16 448 752 |
| May 13, 2026 | $203.78 | $204.20 | $197.50 | $201.80 | 8 314 790 |
| May 12, 2026 | $211.90 | $218.46 | $200.20 | $207.64 | 9 284 223 |
| May 11, 2026 | $200.00 | $217.85 | $192.81 | $216.60 | 13 597 486 |
| May 08, 2026 | $187.73 | $201.33 | $182.80 | $201.16 | 12 816 607 |
| May 07, 2026 | $196.24 | $198.15 | $190.32 | $192.96 | 8 641 932 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COIN stock historical prices to predict future price movements?
Trend Analysis: Examine the COIN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COIN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy COIN