Coinbase Global, Inc.
COINNASDAQFinancial Services● Active
$152.40
$-11.73(-7.15%)
Market Cap$40.2B
P/E Ratio—
52W High$444.65
52W Low$139.36
Coinbase Global, Inc.（COIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coin · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$444.65
Jul 18, 2025
-65.7% from here
5-Year Low5Y
$31.55
Jan 6, 2023
+383.0% from low
IPO Priceadj.
$328.28
Apr 14, 2021
-53.6% since IPO
1 Year Ago
$256.63
Jun 9, 2025
-40.6% in 1Y
5 Years Ago
$220.66
Jun 8, 2021
-30.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $158.70 | $158.70 | $147.88 | $152.40 | $152.40 | 16.7M | -3.97% |
| Jun 4, 2026 | $164.19 | $166.50 | $161.89 | $164.13 | $164.13 | 8.5M | -0.04% |
| Jun 3, 2026 | $171.54 | $172.00 | $162.75 | $163.22 | $163.22 | 9.5M | -4.85% |
| Jun 2, 2026 | $177.17 | $178.55 | $171.67 | $173.99 | $173.99 | 9.2M | -1.79% |
| Jun 1, 2026 | $179.21 | $186.60 | $176.18 | $182.61 | $182.61 | 9.1M | +1.90% |
| May 29, 2026 | $180.23 | $191.83 | $178.85 | $189.03 | $189.03 | 10.2M | +4.88% |
| May 28, 2026 | $170.49 | $182.65 | $169.17 | $182.25 | $182.25 | 9.0M | +6.90% |
| May 27, 2026 | $176.38 | $179.85 | $173.71 | $173.78 | $173.78 | 8.2M | -1.47% |
| May 26, 2026 | $186.07 | $187.80 | $179.11 | $180.01 | $180.01 | 7.8M | -3.26% |
| May 22, 2026 | $194.02 | $195.59 | $184.60 | $184.99 | $184.99 | 7.9M | -4.65% |
| May 21, 2026 | $189.81 | $195.70 | $187.67 | $193.56 | $193.56 | 5.7M | +1.98% |
| May 20, 2026 | $193.75 | $196.62 | $189.73 | $191.29 | $191.29 | 7.0M | -1.27% |
| May 19, 2026 | $188.38 | $195.53 | $185.53 | $193.45 | $193.45 | 7.1M | +2.69% |
| May 18, 2026 | $190.25 | $194.20 | $184.15 | $189.44 | $189.44 | 10.4M | -0.43% |
| May 15, 2026 | $205.64 | $206.00 | $192.30 | $195.43 | $195.43 | 14.4M | -4.96% |
| May 14, 2026 | $201.25 | $222.35 | $195.10 | $212.01 | $212.01 | 16.6M | +5.35% |
| May 13, 2026 | $204.20 | $204.20 | $197.50 | $201.80 | $201.80 | 8.4M | -1.18% |
| May 12, 2026 | $211.90 | $218.46 | $200.20 | $207.64 | $207.64 | 9.5M | -2.01% |
| May 11, 2026 | $200.38 | $217.85 | $192.81 | $216.60 | $216.60 | 13.7M | +8.09% |
| May 8, 2026 | $186.05 | $201.37 | $182.80 | $201.16 | $201.16 | 12.9M | +8.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COIN
Jan 1 → Dec 31 · 6 years2026-33.9%$230.60 → $152.40
-33.9%
2025-11.8%$256.48 → $226.14
-11.8%
2024+43.5%$173.02 → $248.30
+43.5%
2023+376.6%$36.49 → $173.92
+376.6%
2022-86.2%$256.27 → $35.39
-86.2%
2021+13.3%$222.79 → $252.37
+13.3%
Best Year2023 · +376.6%
Worst Year2022 · -86.2%
Positive Years3 / 6
Avg Annual Return+50.2%
6Y Total Return-31.6%
6Y CAGR~-6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in COIN?
If you invested $1,000 in COIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$464
Total Return-53.6%
CAGR~-14.2% / yr
Profit$-536
Based on Apr 14, 2021 · $328.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Coinbase Global, Inc.（COIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $152.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COIN 历史股价FMP 日线复权 OHLCV