COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202365.1165.2262.0064.5564.558,599,200
01 June 202361.8066.3660.6763.5763.5711,729,000
31 May 202359.3062.5959.2162.2062.2010,112,600
30 May 202360.1063.3859.2361.1761.1714,814,200
26 May 202356.8658.9156.6356.9256.927,788,100
25 May 202358.5659.1455.8856.8756.877,997,400
24 May 202357.7858.9756.6058.3658.368,198,300
23 May 202361.0063.2558.6759.1059.1012,208,200
22 May 202356.8961.1055.9061.0761.0712,683,400
19 May 202360.5761.4756.5956.7856.7812,474,800
18 May 202360.4761.7058.6060.2660.268,330,300
17 May 202357.4961.3157.3061.0461.048,998,400
16 May 202358.6860.1157.1457.8857.887,867,900
15 May 202358.4061.3057.2060.7760.779,429,300
12 May 202360.8961.1356.7757.3457.349,096,200
11 May 202362.4163.1159.7760.3560.358,843,500
10 May 202361.4563.7559.8962.6462.6415,481,300
09 May 202357.9060.2456.5960.2160.219,641,200
08 May 202355.9058.8054.6158.1058.1015,259,400
05 May 202354.0558.5853.7558.2458.2425,551,700
04 May 202348.7250.4747.6549.2249.2213,044,400
03 May 202350.1551.6048.3148.4948.4913,325,600
02 May 202350.2052.1448.2651.3251.3216,778,400
01 May 202353.1754.3848.4550.1450.1418,437,900
28 Apr 202353.6554.5252.1753.7953.7911,629,800
27 Apr 202354.6755.7253.5854.1754.1712,010,900
26 Apr 202359.5159.5153.6053.8953.8916,761,200
25 Apr 202355.7156.0953.6255.5555.5514,383,300
24 Apr 202358.9659.0954.0854.7554.7521,135,700
21 Apr 202361.0861.4558.7159.0459.0413,235,100
20 Apr 202363.2365.3360.1760.5060.5011,452,900
19 Apr 202364.3665.9463.4064.4464.4410,327,000
18 Apr 202370.3971.7966.5567.2667.2614,835,500
17 Apr 202367.1268.0564.9067.7267.7213,344,200
14 Apr 202369.3071.7067.8769.9169.9112,887,200
13 Apr 202369.8972.5368.0568.9568.9519,718,500
12 Apr 202370.7772.0266.2367.8467.8416,773,400
11 Apr 202368.0972.6167.2470.1970.1925,348,800
10 Apr 202361.3766.1959.6666.1366.1314,391,800
06 Apr 202359.5762.7458.2061.4461.4411,875,200
05 Apr 202362.5463.0559.2260.7860.7810,788,900
04 Apr 202364.6665.4060.9562.5462.5411,654,400
03 Apr 202366.0168.3362.7063.6163.6114,040,300
31 Mar 202364.7068.5763.9367.5767.5715,926,600
30 Mar 202366.5367.1763.6864.1664.1611,563,100
29 Mar 202365.4268.6363.7765.3065.3017,673,800
28 Mar 202362.3264.0561.1163.0463.0411,635,900
27 Mar 202367.2067.6060.5162.5462.5423,531,300
24 Mar 202364.1868.7363.5367.8367.8321,614,100
23 Mar 202361.8570.0061.5166.3066.3043,152,800
22 Mar 202384.2585.3876.8677.1477.1424,463,200
21 Mar 202376.2485.0575.7783.9983.9922,991,900
20 Mar 202376.7677.0672.8775.1475.1419,026,400
17 Mar 202370.5276.8069.1074.9874.9831,006,200
16 Mar 202364.4068.6263.1267.7867.7815,474,500
15 Mar 202361.9066.2961.1864.4764.4720,825,700
14 Mar 202365.4566.2161.1062.6562.6525,167,800
13 Mar 202354.7161.1050.7759.1759.1731,431,900
10 Mar 202356.3956.4151.5753.4453.4425,743,800
09 Mar 202362.3964.1257.2158.0958.0920,996,600
08 Mar 202361.2065.4660.3563.0163.0115,427,800
07 Mar 202362.8064.6660.5961.8961.8915,821,500
06 Mar 202364.6069.8262.6462.7762.7719,826,100
03 Mar 202361.6465.5661.3864.5164.5117,579,000
02 Mar 202361.0763.9057.5063.7063.7018,091,700
01 Mar 202365.3066.7963.0964.6764.6715,827,100
28 Feb 202359.6867.5059.4264.8364.8324,843,900
27 Feb 202359.9460.9758.1758.9658.9613,043,000
24 Feb 202360.8861.5956.8058.4458.4414,546,200
23 Feb 202363.9664.6559.8962.3662.3616,698,500
22 Feb 202362.5067.4857.3561.1861.1832,937,500
21 Feb 202363.3266.8761.8562.0762.0719,845,700
17 Feb 202364.9467.9061.5165.2065.2023,252,200
16 Feb 202365.9073.3063.9165.5965.5931,704,800
15 Feb 202360.2169.4659.4669.3469.3425,552,900
14 Feb 202356.3361.0855.0359.0359.0323,945,800
13 Feb 202355.5257.0953.6656.4056.4014,435,900
10 Feb 202358.2661.7455.9757.0957.0917,359,900
09 Feb 202368.4968.9359.0059.6359.6323,920,200
08 Feb 202370.8373.9768.3069.4469.4411,626,500
07 Feb 202373.4373.4867.3071.4271.4219,819,700
06 Feb 202373.1875.9870.5274.5974.5917,998,400
03 Feb 202373.7287.6373.0274.6374.6337,125,500
02 Feb 202368.4685.5468.3181.4681.4643,911,200
01 Feb 202359.0866.2256.6565.7065.7018,840,800
31 Jan 202357.7060.4455.9158.4858.4814,751,600
30 Jan 202360.0161.8655.6756.1656.1614,553,900
27 Jan 202352.9462.2952.4161.3761.3724,431,000
26 Jan 202356.0656.1051.9753.0253.0212,614,900
25 Jan 202351.5053.4149.6052.7652.7613,343,600
24 Jan 202354.2056.4753.3453.5653.5612,413,900
23 Jan 202355.0056.6953.2155.9655.9617,736,400
20 Jan 202350.3855.1948.8055.1655.1615,433,900
19 Jan 202349.2151.0047.9249.4249.4214,073,300
18 Jan 202354.2257.3350.0050.2150.2124,905,700
17 Jan 202353.3154.9850.7054.1454.1423,521,200
13 Jan 202346.2450.6345.3849.9849.9822,437,800
12 Jan 202345.1547.6541.6747.5547.5520,514,700
11 Jan 202341.9643.8440.6343.7943.7916,152,700
10 Jan 202337.7643.2937.7443.2343.2324,496,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...