Mail

COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	65.11	65.22	62.00	64.55	64.55	8,599,200
01 June 2023	61.80	66.36	60.67	63.57	63.57	11,729,000
31 May 2023	59.30	62.59	59.21	62.20	62.20	10,112,600
30 May 2023	60.10	63.38	59.23	61.17	61.17	14,814,200
26 May 2023	56.86	58.91	56.63	56.92	56.92	7,788,100
25 May 2023	58.56	59.14	55.88	56.87	56.87	7,997,400
24 May 2023	57.78	58.97	56.60	58.36	58.36	8,198,300
23 May 2023	61.00	63.25	58.67	59.10	59.10	12,208,200
22 May 2023	56.89	61.10	55.90	61.07	61.07	12,683,400
19 May 2023	60.57	61.47	56.59	56.78	56.78	12,474,800
18 May 2023	60.47	61.70	58.60	60.26	60.26	8,330,300
17 May 2023	57.49	61.31	57.30	61.04	61.04	8,998,400
16 May 2023	58.68	60.11	57.14	57.88	57.88	7,867,900
15 May 2023	58.40	61.30	57.20	60.77	60.77	9,429,300
12 May 2023	60.89	61.13	56.77	57.34	57.34	9,096,200
11 May 2023	62.41	63.11	59.77	60.35	60.35	8,843,500
10 May 2023	61.45	63.75	59.89	62.64	62.64	15,481,300
09 May 2023	57.90	60.24	56.59	60.21	60.21	9,641,200
08 May 2023	55.90	58.80	54.61	58.10	58.10	15,259,400
05 May 2023	54.05	58.58	53.75	58.24	58.24	25,551,700
04 May 2023	48.72	50.47	47.65	49.22	49.22	13,044,400
03 May 2023	50.15	51.60	48.31	48.49	48.49	13,325,600
02 May 2023	50.20	52.14	48.26	51.32	51.32	16,778,400
01 May 2023	53.17	54.38	48.45	50.14	50.14	18,437,900
28 Apr 2023	53.65	54.52	52.17	53.79	53.79	11,629,800
27 Apr 2023	54.67	55.72	53.58	54.17	54.17	12,010,900
26 Apr 2023	59.51	59.51	53.60	53.89	53.89	16,761,200
25 Apr 2023	55.71	56.09	53.62	55.55	55.55	14,383,300
24 Apr 2023	58.96	59.09	54.08	54.75	54.75	21,135,700
21 Apr 2023	61.08	61.45	58.71	59.04	59.04	13,235,100
20 Apr 2023	63.23	65.33	60.17	60.50	60.50	11,452,900
19 Apr 2023	64.36	65.94	63.40	64.44	64.44	10,327,000
18 Apr 2023	70.39	71.79	66.55	67.26	67.26	14,835,500
17 Apr 2023	67.12	68.05	64.90	67.72	67.72	13,344,200
14 Apr 2023	69.30	71.70	67.87	69.91	69.91	12,887,200
13 Apr 2023	69.89	72.53	68.05	68.95	68.95	19,718,500
12 Apr 2023	70.77	72.02	66.23	67.84	67.84	16,773,400
11 Apr 2023	68.09	72.61	67.24	70.19	70.19	25,348,800
10 Apr 2023	61.37	66.19	59.66	66.13	66.13	14,391,800
06 Apr 2023	59.57	62.74	58.20	61.44	61.44	11,875,200
05 Apr 2023	62.54	63.05	59.22	60.78	60.78	10,788,900
04 Apr 2023	64.66	65.40	60.95	62.54	62.54	11,654,400
03 Apr 2023	66.01	68.33	62.70	63.61	63.61	14,040,300
31 Mar 2023	64.70	68.57	63.93	67.57	67.57	15,926,600
30 Mar 2023	66.53	67.17	63.68	64.16	64.16	11,563,100
29 Mar 2023	65.42	68.63	63.77	65.30	65.30	17,673,800
28 Mar 2023	62.32	64.05	61.11	63.04	63.04	11,635,900
27 Mar 2023	67.20	67.60	60.51	62.54	62.54	23,531,300
24 Mar 2023	64.18	68.73	63.53	67.83	67.83	21,614,100
23 Mar 2023	61.85	70.00	61.51	66.30	66.30	43,152,800
22 Mar 2023	84.25	85.38	76.86	77.14	77.14	24,463,200
21 Mar 2023	76.24	85.05	75.77	83.99	83.99	22,991,900
20 Mar 2023	76.76	77.06	72.87	75.14	75.14	19,026,400
17 Mar 2023	70.52	76.80	69.10	74.98	74.98	31,006,200
16 Mar 2023	64.40	68.62	63.12	67.78	67.78	15,474,500
15 Mar 2023	61.90	66.29	61.18	64.47	64.47	20,825,700
14 Mar 2023	65.45	66.21	61.10	62.65	62.65	25,167,800
13 Mar 2023	54.71	61.10	50.77	59.17	59.17	31,431,900
10 Mar 2023	56.39	56.41	51.57	53.44	53.44	25,743,800
09 Mar 2023	62.39	64.12	57.21	58.09	58.09	20,996,600
08 Mar 2023	61.20	65.46	60.35	63.01	63.01	15,427,800
07 Mar 2023	62.80	64.66	60.59	61.89	61.89	15,821,500
06 Mar 2023	64.60	69.82	62.64	62.77	62.77	19,826,100
03 Mar 2023	61.64	65.56	61.38	64.51	64.51	17,579,000
02 Mar 2023	61.07	63.90	57.50	63.70	63.70	18,091,700
01 Mar 2023	65.30	66.79	63.09	64.67	64.67	15,827,100
28 Feb 2023	59.68	67.50	59.42	64.83	64.83	24,843,900
27 Feb 2023	59.94	60.97	58.17	58.96	58.96	13,043,000
24 Feb 2023	60.88	61.59	56.80	58.44	58.44	14,546,200
23 Feb 2023	63.96	64.65	59.89	62.36	62.36	16,698,500
22 Feb 2023	62.50	67.48	57.35	61.18	61.18	32,937,500
21 Feb 2023	63.32	66.87	61.85	62.07	62.07	19,845,700
17 Feb 2023	64.94	67.90	61.51	65.20	65.20	23,252,200
16 Feb 2023	65.90	73.30	63.91	65.59	65.59	31,704,800
15 Feb 2023	60.21	69.46	59.46	69.34	69.34	25,552,900
14 Feb 2023	56.33	61.08	55.03	59.03	59.03	23,945,800
13 Feb 2023	55.52	57.09	53.66	56.40	56.40	14,435,900
10 Feb 2023	58.26	61.74	55.97	57.09	57.09	17,359,900
09 Feb 2023	68.49	68.93	59.00	59.63	59.63	23,920,200
08 Feb 2023	70.83	73.97	68.30	69.44	69.44	11,626,500
07 Feb 2023	73.43	73.48	67.30	71.42	71.42	19,819,700
06 Feb 2023	73.18	75.98	70.52	74.59	74.59	17,998,400
03 Feb 2023	73.72	87.63	73.02	74.63	74.63	37,125,500
02 Feb 2023	68.46	85.54	68.31	81.46	81.46	43,911,200
01 Feb 2023	59.08	66.22	56.65	65.70	65.70	18,840,800
31 Jan 2023	57.70	60.44	55.91	58.48	58.48	14,751,600
30 Jan 2023	60.01	61.86	55.67	56.16	56.16	14,553,900
27 Jan 2023	52.94	62.29	52.41	61.37	61.37	24,431,000
26 Jan 2023	56.06	56.10	51.97	53.02	53.02	12,614,900
25 Jan 2023	51.50	53.41	49.60	52.76	52.76	13,343,600
24 Jan 2023	54.20	56.47	53.34	53.56	53.56	12,413,900
23 Jan 2023	55.00	56.69	53.21	55.96	55.96	17,736,400
20 Jan 2023	50.38	55.19	48.80	55.16	55.16	15,433,900
19 Jan 2023	49.21	51.00	47.92	49.42	49.42	14,073,300
18 Jan 2023	54.22	57.33	50.00	50.21	50.21	24,905,700
17 Jan 2023	53.31	54.98	50.70	54.14	54.14	23,521,200
13 Jan 2023	46.24	50.63	45.38	49.98	49.98	22,437,800
12 Jan 2023	45.15	47.65	41.67	47.55	47.55	20,514,700
11 Jan 2023	41.96	43.84	40.63	43.79	43.79	16,152,700
10 Jan 2023	37.76	43.29	37.74	43.23	43.23	24,496,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...