Australia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.62+10.43 (+7.66%)
At close: 04:00PM EST
147.57 +0.95 (+0.65%)
After hours: 07:59PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023136.19146.74135.85146.62146.6211,969,900
07 Dec 2023131.02138.48130.17136.19136.199,795,700
06 Dec 2023142.50143.44134.12134.63134.6312,584,400
05 Dec 2023140.00147.86139.18140.20140.2018,303,400
04 Dec 2023143.53146.30137.60141.09141.0921,561,900
01 Dec 2023126.39134.33125.88133.76133.7613,668,300
30 Nov 2023126.06127.14118.40124.72124.7214,074,000
29 Nov 2023127.82131.42126.30127.82127.8213,908,800
28 Nov 2023122.05129.26119.70128.27128.2717,639,100
27 Nov 2023112.58121.46112.18119.77119.7714,205,900
24 Nov 2023108.45116.94107.98115.54115.5411,654,600
22 Nov 2023106.17109.99103.36109.25109.2510,340,100
21 Nov 2023104.00106.06101.34105.49105.499,348,200
20 Nov 2023100.71106.46100.01106.10106.1010,962,900
17 Nov 202397.0099.4394.9099.0599.057,361,800
16 Nov 202397.6897.8994.4596.9296.927,073,800
15 Nov 202393.92100.1593.0798.1598.1511,968,900
14 Nov 202394.9195.3289.7992.0992.0910,137,700
13 Nov 202391.7893.2788.6292.6492.648,860,400
10 Nov 202394.4096.2291.8092.9292.929,827,900
09 Nov 202392.9099.8291.3792.8692.8620,941,400
08 Nov 202388.8089.1584.6988.3288.327,286,000
07 Nov 202386.2089.4984.3089.0789.076,762,300
06 Nov 202386.8289.2784.0986.3786.379,881,900
03 Nov 202383.7988.3482.0585.8085.8012,166,900
02 Nov 202381.7184.8080.8184.6084.6012,596,200
01 Nov 202377.4279.4175.8777.8177.816,878,600
31 Oct 202373.6077.4773.5677.1277.126,334,600
30 Oct 202372.0574.0871.8873.6073.606,454,600
27 Oct 202376.4576.5070.4270.7870.789,010,600
26 Oct 202377.2079.1673.1574.6174.618,294,500
25 Oct 202383.5184.0977.4077.7977.7913,773,200
24 Oct 202383.2989.4080.8982.0782.0723,689,500
23 Oct 202375.5080.7372.4277.2177.2113,635,700
20 Oct 202374.6476.7673.5074.6674.668,414,400
19 Oct 202374.2876.1772.7273.1073.105,391,200
18 Oct 202376.8878.3873.7873.9373.935,123,400
17 Oct 202374.8079.1274.5077.4677.467,459,500
16 Oct 202377.6179.3073.3675.2175.2112,608,600
13 Oct 202375.0075.1972.1073.4373.436,148,400
12 Oct 202377.0477.1874.4575.1975.195,338,600
11 Oct 202379.2780.4975.6077.3577.356,474,100
10 Oct 202379.0082.0777.9779.6279.625,645,100
09 Oct 202376.5480.0676.5079.1079.105,631,300
06 Oct 202372.4778.9572.3278.4678.467,923,900
05 Oct 202373.5375.4872.1074.6274.626,229,300
04 Oct 202373.2074.1170.4173.4773.477,613,700
03 Oct 202374.3475.6571.7572.4872.485,815,500
02 Oct 202378.5579.9574.4075.3175.319,709,300
29 Sept 202376.7577.5074.5775.0875.085,736,100
28 Sept 202372.5977.1371.5175.1675.168,252,400
27 Sept 202372.7273.4869.9571.5271.525,324,600
26 Sept 202371.7473.0969.7170.5270.525,168,200
25 Sept 202369.9172.3669.6371.7571.755,057,500
22 Sept 202375.4975.9570.8170.9670.966,321,600
21 Sept 202374.3875.1972.8674.4274.426,534,800
20 Sept 202378.6280.5976.5676.6776.675,459,200
19 Sept 202382.1582.4077.7778.1378.137,567,400
18 Sept 202383.8084.3581.2281.6181.616,246,700
15 Sept 202382.7483.3279.9582.1582.156,254,500
14 Sept 202381.6784.1081.2683.4583.457,145,100
13 Sept 202381.8983.1579.6279.8679.865,925,700
12 Sept 202382.0286.3680.5481.3281.3210,519,300
11 Sept 202382.0083.2077.7980.6280.627,220,700
08 Sept 202381.6482.6980.3582.0982.095,680,600
07 Sept 202376.2782.0775.4681.7981.796,424,000
06 Sept 202377.3879.9776.7578.0478.046,636,200
05 Sept 202378.0079.2976.2877.5077.504,949,000
01 Sept 202380.0080.3577.1577.9977.996,662,800
31 Aug 202384.4384.5778.9079.6079.608,466,400
30 Aug 202383.5686.5082.5783.8383.839,448,000
29 Aug 202373.5086.2673.1784.7084.7024,067,300
28 Aug 202374.5774.7173.0573.7173.714,043,800
25 Aug 202374.3275.5972.4174.2674.265,136,800
24 Aug 202377.7678.0473.3873.6673.665,585,700
23 Aug 202374.3578.1774.0777.7877.786,460,900
22 Aug 202376.6977.4674.0274.9074.906,336,000
21 Aug 202373.2576.0372.1075.2875.287,514,900
18 Aug 202372.3475.2572.2573.1973.199,928,200
17 Aug 202378.3879.1875.4075.5675.569,261,600
16 Aug 202382.5182.8577.8079.0079.0010,140,200
15 Aug 202381.1583.1079.1179.1879.187,397,300
14 Aug 202380.0481.9978.9180.8180.815,753,500
11 Aug 202382.0683.4880.4781.0181.015,760,100
10 Aug 202385.0088.4982.5183.3983.397,697,600
09 Aug 202388.5388.9084.0884.3484.347,987,100
08 Aug 202387.0988.9984.5588.0488.048,986,900
07 Aug 202387.2087.3082.0985.9685.9610,019,500
04 Aug 202389.0094.2986.7087.3187.3113,187,100
03 Aug 202389.0093.4488.4690.7590.7510,297,200
02 Aug 202391.4595.4188.0590.4390.4310,666,200
01 Aug 202395.8895.9589.2394.1594.1511,543,600
31 July 202394.75100.2094.5998.6198.618,493,000
28 July 202394.8096.9293.5594.7694.767,228,000
27 July 2023102.59102.7391.8092.6992.6912,232,300
26 July 202397.37101.3297.2899.7599.756,575,800
25 July 202399.34102.5997.6397.6897.687,726,000
24 July 202399.23100.3995.7098.8598.859,755,700
21 July 2023102.57104.3398.71100.82100.8210,464,800
20 July 2023109.26111.88100.37101.26101.2615,274,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...