Australia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.10-2.39 (-0.95%)
At close: 04:00PM EDT
249.47 +0.37 (+0.15%)
Pre-market: 04:58AM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024245.90255.90241.31249.10249.108,863,400
16 July 2024243.19252.12234.20251.49251.4910,270,700
15 July 2024229.38247.50228.00242.85242.8514,439,500
12 July 2024215.34222.15214.57218.02218.024,935,600
11 July 2024224.37227.15213.57214.63214.637,037,900
10 July 2024221.64223.33215.14219.56219.564,481,900
09 July 2024223.55225.64218.68219.97219.975,344,900
08 July 2024226.51226.51217.75220.56220.565,615,200
05 July 2024213.48225.13209.45223.68223.6810,148,500
03 July 2024223.81227.11222.22224.94224.943,241,700
02 July 2024231.34234.97226.32227.51227.514,407,000
01 July 2024226.00236.04224.04233.37233.377,739,800
28 June 2024223.95225.53218.80222.23222.2310,944,900
27 June 2024217.60225.76216.32224.00224.005,641,200
26 June 2024220.00223.73212.46214.58214.586,574,900
25 June 2024217.00222.88213.22221.71221.718,067,100
24 June 2024217.22221.44207.71212.31212.3110,762,000
21 June 2024227.00228.25220.71225.86225.8611,385,800
20 June 2024237.36240.49228.44235.03235.036,888,900
18 June 2024238.25242.80234.60235.95235.956,198,900
17 June 2024239.87248.64234.23245.10245.106,662,900
14 June 2024246.16250.25237.06244.50244.507,146,500
13 June 2024253.77257.13243.26247.64247.648,666,200
12 June 2024251.80263.26250.58254.96254.9611,134,700
11 June 2024242.93245.66234.09244.20244.208,991,300
10 June 2024241.11253.43239.53249.81249.816,344,800
07 June 2024256.19263.18243.86244.16244.169,315,300
06 June 2024250.00263.80248.75257.08257.089,494,600
05 June 2024246.86251.89240.70251.40251.409,383,500
04 June 2024230.23247.20230.16244.20244.2010,854,300
03 June 2024232.50239.20224.69231.39231.397,333,100
31 May 2024239.28240.41219.17225.92225.9210,123,100
30 May 2024241.10248.86233.38234.76234.769,349,200
29 May 2024239.02240.49233.18236.65236.656,802,000
28 May 2024235.45247.13231.05245.00245.0010,843,100
24 May 2024221.00237.79220.05237.65237.6510,229,200
23 May 2024233.81234.32217.66218.86218.869,428,300
22 May 2024225.01238.77221.21231.51231.518,933,700
21 May 2024231.97233.65220.12225.78225.7810,704,500
20 May 2024207.96226.26203.72225.19225.1911,223,300
17 May 2024205.66210.67199.83207.60207.608,688,600
16 May 2024215.00216.45198.64199.17199.1712,185,500
15 May 2024212.21221.40207.70219.91219.919,339,300
14 May 2024195.96206.97194.93203.05203.055,356,000
13 May 2024204.00206.67197.64199.51199.517,542,200
10 May 2024214.50214.87200.50200.92200.927,423,500
09 May 2024210.22213.85205.11210.45210.454,649,700
08 May 2024209.50214.90206.53211.20211.204,615,400
07 May 2024226.94230.82214.12214.34214.348,169,600
06 May 2024225.84235.80224.90226.93226.939,690,600
03 May 2024230.90232.25216.55223.25223.2513,739,100
02 May 2024216.48232.71210.76228.85228.8512,454,200
01 May 2024199.00218.52198.20210.09210.0910,191,500
30 Apr 2024214.35216.57202.59203.93203.939,127,900
29 Apr 2024229.94230.32216.54218.16218.169,576,100
26 Apr 2024220.77237.02218.66236.32236.326,044,900
25 Apr 2024216.05225.94213.64223.61223.615,143,500
24 Apr 2024236.83239.00223.87224.37224.376,737,400
23 Apr 2024223.62238.67223.61236.43236.437,338,400
22 Apr 2024216.79227.14215.03225.86225.868,207,000
19 Apr 2024223.83227.76210.18211.01211.019,269,900
18 Apr 2024215.57228.05213.25218.08218.089,403,900
17 Apr 2024222.04224.87205.90213.78213.789,440,200
16 Apr 2024223.00223.00205.67218.83218.8316,472,100
15 Apr 2024247.94249.74222.14223.41223.4111,239,800
12 Apr 2024259.42259.97244.31245.75245.758,951,800
11 Apr 2024250.99264.30247.31263.01263.018,655,100
10 Apr 2024238.24251.27234.12250.99250.998,416,000
09 Apr 2024253.23254.55241.10242.95242.957,824,700
08 Apr 2024252.86261.63249.68256.99256.9910,042,200
05 Apr 2024244.91253.96240.20240.90240.908,423,700
04 Apr 2024260.15261.50249.46249.61249.618,098,300
03 Apr 2024244.04256.00243.00251.58251.586,670,200
02 Apr 2024238.10248.13235.99245.84245.848,817,600
01 Apr 2024261.87268.81249.22252.11252.1110,010,700
28 Mar 2024260.21270.79257.91265.12265.1211,201,600
27 Mar 2024276.22276.61253.95256.70256.7011,092,600
26 Mar 2024280.12280.83266.69266.81266.8110,316,200
25 Mar 2024261.00283.48260.25279.71279.7113,941,700
22 Mar 2024254.24260.72249.55255.51255.519,806,500
21 Mar 2024260.24276.38256.27262.00262.0016,199,900
20 Mar 2024231.38256.96228.80256.88256.8813,834,300
19 Mar 2024223.24233.29216.16230.12230.1212,928,500
18 Mar 2024238.61244.05230.21239.62239.629,734,500
15 Mar 2024225.06244.65222.83242.36242.3617,219,000
14 Mar 2024245.00248.27227.24233.67233.6718,789,300
13 Mar 2024253.36269.39250.53251.73251.7317,329,800
12 Mar 2024257.83260.79242.09256.14256.1414,666,200
11 Mar 2024270.08271.65253.96254.17254.1720,296,400
08 Mar 2024246.00270.55244.90256.62256.6221,838,300
07 Mar 2024240.00242.87235.50242.62242.6210,553,700
06 Mar 2024229.20239.90223.03238.55238.5517,936,700
05 Mar 2024230.00239.98215.40216.77216.7723,863,300
04 Mar 2024217.39236.46212.25229.15229.1523,294,900
01 Mar 2024202.70206.39196.01205.77205.779,251,200
29 Feb 2024206.46211.31193.88203.56203.5616,237,800
28 Feb 2024209.41212.22197.66200.80200.8025,397,100
27 Feb 2024205.18209.94192.09199.22199.2222,679,100
26 Feb 2024168.66196.95168.40193.94193.9422,593,700
23 Feb 2024167.38170.00160.66165.98165.987,191,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...