Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	136.19	146.74	135.85	146.62	146.62	11,969,900
07 Dec 2023	131.02	138.48	130.17	136.19	136.19	9,795,700
06 Dec 2023	142.50	143.44	134.12	134.63	134.63	12,584,400
05 Dec 2023	140.00	147.86	139.18	140.20	140.20	18,303,400
04 Dec 2023	143.53	146.30	137.60	141.09	141.09	21,561,900
01 Dec 2023	126.39	134.33	125.88	133.76	133.76	13,668,300
30 Nov 2023	126.06	127.14	118.40	124.72	124.72	14,074,000
29 Nov 2023	127.82	131.42	126.30	127.82	127.82	13,908,800
28 Nov 2023	122.05	129.26	119.70	128.27	128.27	17,639,100
27 Nov 2023	112.58	121.46	112.18	119.77	119.77	14,205,900
24 Nov 2023	108.45	116.94	107.98	115.54	115.54	11,654,600
22 Nov 2023	106.17	109.99	103.36	109.25	109.25	10,340,100
21 Nov 2023	104.00	106.06	101.34	105.49	105.49	9,348,200
20 Nov 2023	100.71	106.46	100.01	106.10	106.10	10,962,900
17 Nov 2023	97.00	99.43	94.90	99.05	99.05	7,361,800
16 Nov 2023	97.68	97.89	94.45	96.92	96.92	7,073,800
15 Nov 2023	93.92	100.15	93.07	98.15	98.15	11,968,900
14 Nov 2023	94.91	95.32	89.79	92.09	92.09	10,137,700
13 Nov 2023	91.78	93.27	88.62	92.64	92.64	8,860,400
10 Nov 2023	94.40	96.22	91.80	92.92	92.92	9,827,900
09 Nov 2023	92.90	99.82	91.37	92.86	92.86	20,941,400
08 Nov 2023	88.80	89.15	84.69	88.32	88.32	7,286,000
07 Nov 2023	86.20	89.49	84.30	89.07	89.07	6,762,300
06 Nov 2023	86.82	89.27	84.09	86.37	86.37	9,881,900
03 Nov 2023	83.79	88.34	82.05	85.80	85.80	12,166,900
02 Nov 2023	81.71	84.80	80.81	84.60	84.60	12,596,200
01 Nov 2023	77.42	79.41	75.87	77.81	77.81	6,878,600
31 Oct 2023	73.60	77.47	73.56	77.12	77.12	6,334,600
30 Oct 2023	72.05	74.08	71.88	73.60	73.60	6,454,600
27 Oct 2023	76.45	76.50	70.42	70.78	70.78	9,010,600
26 Oct 2023	77.20	79.16	73.15	74.61	74.61	8,294,500
25 Oct 2023	83.51	84.09	77.40	77.79	77.79	13,773,200
24 Oct 2023	83.29	89.40	80.89	82.07	82.07	23,689,500
23 Oct 2023	75.50	80.73	72.42	77.21	77.21	13,635,700
20 Oct 2023	74.64	76.76	73.50	74.66	74.66	8,414,400
19 Oct 2023	74.28	76.17	72.72	73.10	73.10	5,391,200
18 Oct 2023	76.88	78.38	73.78	73.93	73.93	5,123,400
17 Oct 2023	74.80	79.12	74.50	77.46	77.46	7,459,500
16 Oct 2023	77.61	79.30	73.36	75.21	75.21	12,608,600
13 Oct 2023	75.00	75.19	72.10	73.43	73.43	6,148,400
12 Oct 2023	77.04	77.18	74.45	75.19	75.19	5,338,600
11 Oct 2023	79.27	80.49	75.60	77.35	77.35	6,474,100
10 Oct 2023	79.00	82.07	77.97	79.62	79.62	5,645,100
09 Oct 2023	76.54	80.06	76.50	79.10	79.10	5,631,300
06 Oct 2023	72.47	78.95	72.32	78.46	78.46	7,923,900
05 Oct 2023	73.53	75.48	72.10	74.62	74.62	6,229,300
04 Oct 2023	73.20	74.11	70.41	73.47	73.47	7,613,700
03 Oct 2023	74.34	75.65	71.75	72.48	72.48	5,815,500
02 Oct 2023	78.55	79.95	74.40	75.31	75.31	9,709,300
29 Sept 2023	76.75	77.50	74.57	75.08	75.08	5,736,100
28 Sept 2023	72.59	77.13	71.51	75.16	75.16	8,252,400
27 Sept 2023	72.72	73.48	69.95	71.52	71.52	5,324,600
26 Sept 2023	71.74	73.09	69.71	70.52	70.52	5,168,200
25 Sept 2023	69.91	72.36	69.63	71.75	71.75	5,057,500
22 Sept 2023	75.49	75.95	70.81	70.96	70.96	6,321,600
21 Sept 2023	74.38	75.19	72.86	74.42	74.42	6,534,800
20 Sept 2023	78.62	80.59	76.56	76.67	76.67	5,459,200
19 Sept 2023	82.15	82.40	77.77	78.13	78.13	7,567,400
18 Sept 2023	83.80	84.35	81.22	81.61	81.61	6,246,700
15 Sept 2023	82.74	83.32	79.95	82.15	82.15	6,254,500
14 Sept 2023	81.67	84.10	81.26	83.45	83.45	7,145,100
13 Sept 2023	81.89	83.15	79.62	79.86	79.86	5,925,700
12 Sept 2023	82.02	86.36	80.54	81.32	81.32	10,519,300
11 Sept 2023	82.00	83.20	77.79	80.62	80.62	7,220,700
08 Sept 2023	81.64	82.69	80.35	82.09	82.09	5,680,600
07 Sept 2023	76.27	82.07	75.46	81.79	81.79	6,424,000
06 Sept 2023	77.38	79.97	76.75	78.04	78.04	6,636,200
05 Sept 2023	78.00	79.29	76.28	77.50	77.50	4,949,000
01 Sept 2023	80.00	80.35	77.15	77.99	77.99	6,662,800
31 Aug 2023	84.43	84.57	78.90	79.60	79.60	8,466,400
30 Aug 2023	83.56	86.50	82.57	83.83	83.83	9,448,000
29 Aug 2023	73.50	86.26	73.17	84.70	84.70	24,067,300
28 Aug 2023	74.57	74.71	73.05	73.71	73.71	4,043,800
25 Aug 2023	74.32	75.59	72.41	74.26	74.26	5,136,800
24 Aug 2023	77.76	78.04	73.38	73.66	73.66	5,585,700
23 Aug 2023	74.35	78.17	74.07	77.78	77.78	6,460,900
22 Aug 2023	76.69	77.46	74.02	74.90	74.90	6,336,000
21 Aug 2023	73.25	76.03	72.10	75.28	75.28	7,514,900
18 Aug 2023	72.34	75.25	72.25	73.19	73.19	9,928,200
17 Aug 2023	78.38	79.18	75.40	75.56	75.56	9,261,600
16 Aug 2023	82.51	82.85	77.80	79.00	79.00	10,140,200
15 Aug 2023	81.15	83.10	79.11	79.18	79.18	7,397,300
14 Aug 2023	80.04	81.99	78.91	80.81	80.81	5,753,500
11 Aug 2023	82.06	83.48	80.47	81.01	81.01	5,760,100
10 Aug 2023	85.00	88.49	82.51	83.39	83.39	7,697,600
09 Aug 2023	88.53	88.90	84.08	84.34	84.34	7,987,100
08 Aug 2023	87.09	88.99	84.55	88.04	88.04	8,986,900
07 Aug 2023	87.20	87.30	82.09	85.96	85.96	10,019,500
04 Aug 2023	89.00	94.29	86.70	87.31	87.31	13,187,100
03 Aug 2023	89.00	93.44	88.46	90.75	90.75	10,297,200
02 Aug 2023	91.45	95.41	88.05	90.43	90.43	10,666,200
01 Aug 2023	95.88	95.95	89.23	94.15	94.15	11,543,600
31 July 2023	94.75	100.20	94.59	98.61	98.61	8,493,000
28 July 2023	94.80	96.92	93.55	94.76	94.76	7,228,000
27 July 2023	102.59	102.73	91.80	92.69	92.69	12,232,300
26 July 2023	97.37	101.32	97.28	99.75	99.75	6,575,800
25 July 2023	99.34	102.59	97.63	97.68	97.68	7,726,000
24 July 2023	99.23	100.39	95.70	98.85	98.85	9,755,700
21 July 2023	102.57	104.33	98.71	100.82	100.82	10,464,800
20 July 2023	109.26	111.88	100.37	101.26	101.26	15,274,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,671.95+164.34(+0.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Coinbase Global, Inc. (COIN)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,671.95
+164.34(+0.25%)