Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 216.49 | 224.59 | 213.64 | 223.41 | 223.41 | 3,234,084 |
| 24 Apr 2024 | 236.83 | 239.00 | 223.87 | 224.37 | 224.37 | 6,716,400 |
| 23 Apr 2024 | 223.62 | 238.67 | 223.61 | 236.43 | 236.43 | 7,338,400 |
| 22 Apr 2024 | 216.79 | 227.14 | 215.03 | 225.86 | 225.86 | 8,207,000 |
| 19 Apr 2024 | 223.83 | 227.76 | 210.18 | 211.01 | 211.01 | 9,269,900 |
| 18 Apr 2024 | 215.57 | 228.05 | 213.25 | 218.08 | 218.08 | 9,403,900 |
| 17 Apr 2024 | 222.04 | 224.87 | 205.90 | 213.78 | 213.78 | 9,440,200 |
| 16 Apr 2024 | 223.00 | 223.00 | 205.67 | 218.83 | 218.83 | 16,472,100 |
| 15 Apr 2024 | 247.94 | 249.74 | 222.14 | 223.41 | 223.41 | 11,239,800 |
| 12 Apr 2024 | 259.42 | 259.97 | 244.31 | 245.75 | 245.75 | 8,951,800 |
| 11 Apr 2024 | 250.99 | 264.30 | 247.31 | 263.01 | 263.01 | 8,655,100 |
| 10 Apr 2024 | 238.24 | 251.27 | 234.12 | 250.99 | 250.99 | 8,416,000 |
| 09 Apr 2024 | 253.23 | 254.55 | 241.10 | 242.95 | 242.95 | 7,824,700 |
| 08 Apr 2024 | 252.86 | 261.63 | 249.68 | 256.99 | 256.99 | 10,042,200 |
| 05 Apr 2024 | 244.91 | 253.96 | 240.20 | 240.90 | 240.90 | 8,423,700 |
| 04 Apr 2024 | 260.15 | 261.50 | 249.46 | 249.61 | 249.61 | 8,098,300 |
| 03 Apr 2024 | 244.04 | 256.00 | 243.00 | 251.58 | 251.58 | 6,670,200 |
| 02 Apr 2024 | 238.10 | 248.13 | 235.99 | 245.84 | 245.84 | 8,817,600 |
| 01 Apr 2024 | 261.87 | 268.81 | 249.22 | 252.11 | 252.11 | 10,010,700 |
| 28 Mar 2024 | 260.21 | 270.79 | 257.91 | 265.12 | 265.12 | 11,201,600 |
| 27 Mar 2024 | 276.22 | 276.61 | 253.95 | 256.70 | 256.70 | 11,092,600 |
| 26 Mar 2024 | 280.12 | 280.83 | 266.69 | 266.81 | 266.81 | 10,316,200 |
| 25 Mar 2024 | 261.00 | 283.48 | 260.25 | 279.71 | 279.71 | 13,941,700 |
| 22 Mar 2024 | 254.24 | 260.72 | 249.55 | 255.51 | 255.51 | 9,806,500 |
| 21 Mar 2024 | 260.24 | 276.38 | 256.27 | 262.00 | 262.00 | 16,199,900 |
| 20 Mar 2024 | 231.38 | 256.96 | 228.80 | 256.88 | 256.88 | 13,834,300 |
| 19 Mar 2024 | 223.24 | 233.29 | 216.16 | 230.12 | 230.12 | 12,928,500 |
| 18 Mar 2024 | 238.61 | 244.05 | 230.21 | 239.62 | 239.62 | 9,734,500 |
| 15 Mar 2024 | 225.06 | 244.65 | 222.83 | 242.36 | 242.36 | 17,219,000 |
| 14 Mar 2024 | 245.00 | 248.27 | 227.24 | 233.67 | 233.67 | 18,789,300 |
| 13 Mar 2024 | 253.36 | 269.39 | 250.53 | 251.73 | 251.73 | 17,329,800 |
| 12 Mar 2024 | 257.83 | 260.79 | 242.09 | 256.14 | 256.14 | 14,666,200 |
| 11 Mar 2024 | 270.08 | 271.65 | 253.96 | 254.17 | 254.17 | 20,296,400 |
| 08 Mar 2024 | 246.00 | 270.55 | 244.90 | 256.62 | 256.62 | 21,838,300 |
| 07 Mar 2024 | 240.00 | 242.87 | 235.50 | 242.62 | 242.62 | 10,553,700 |
| 06 Mar 2024 | 229.20 | 239.90 | 223.03 | 238.55 | 238.55 | 17,936,700 |
| 05 Mar 2024 | 230.00 | 239.98 | 215.40 | 216.77 | 216.77 | 23,863,300 |
| 04 Mar 2024 | 217.39 | 236.46 | 212.25 | 229.15 | 229.15 | 23,294,900 |
| 01 Mar 2024 | 202.70 | 206.39 | 196.01 | 205.77 | 205.77 | 9,251,200 |
| 29 Feb 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 203.56 | 16,237,800 |
| 28 Feb 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 200.80 | 25,397,100 |
| 27 Feb 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 199.22 | 22,679,100 |
| 26 Feb 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 193.94 | 22,593,700 |
| 23 Feb 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 165.98 | 7,191,200 |
| 22 Feb 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 170.91 | 9,027,300 |
| 21 Feb 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 162.41 | 10,689,600 |
| 20 Feb 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 173.30 | 16,196,500 |
| 16 Feb 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 180.31 | 33,172,400 |
| 15 Feb 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 165.67 | 22,992,800 |
| 14 Feb 2024 | 151.83 | 161.13 | 150.40 | 160.38 | 160.38 | 18,041,800 |
| 13 Feb 2024 | 138.39 | 143.75 | 137.13 | 140.39 | 140.39 | 9,568,800 |
| 12 Feb 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 147.31 | 10,977,100 |
| 09 Feb 2024 | 142.16 | 144.55 | 137.17 | 141.99 | 141.99 | 15,985,100 |
| 08 Feb 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 132.55 | 11,315,900 |
| 07 Feb 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 122.07 | 8,985,100 |
| 06 Feb 2024 | 118.61 | 120.90 | 115.90 | 119.79 | 119.79 | 6,740,600 |
| 05 Feb 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 117.30 | 13,067,300 |
| 02 Feb 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 129.22 | 6,086,000 |
| 01 Feb 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 128.95 | 8,464,300 |
| 31 Jan 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 128.20 | 9,838,800 |
| 30 Jan 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 130.82 | 8,745,700 |
| 29 Jan 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 132.82 | 17,813,700 |
| 26 Jan 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 125.20 | 13,956,300 |
| 25 Jan 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 121.01 | 8,166,400 |
| 24 Jan 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 121.34 | 9,118,900 |
| 23 Jan 2024 | 122.41 | 126.15 | 120.33 | 124.19 | 124.19 | 9,737,100 |
| 22 Jan 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 128.21 | 12,042,600 |
| 19 Jan 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 124.75 | 16,659,700 |
| 18 Jan 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 124.34 | 14,519,500 |
| 17 Jan 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 133.86 | 8,133,100 |
| 16 Jan 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 133.88 | 14,789,700 |
| 12 Jan 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 130.78 | 20,314,600 |
| 11 Jan 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 141.16 | 31,754,200 |
| 10 Jan 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 151.29 | 18,718,200 |
| 09 Jan 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 151.99 | 12,959,700 |
| 08 Jan 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 159.42 | 18,125,700 |
| 05 Jan 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 153.98 | 10,848,900 |
| 04 Jan 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 155.60 | 14,874,300 |
| 03 Jan 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 152.24 | 18,573,800 |
| 02 Jan 2024 | 173.02 | 175.57 | 155.35 | 156.88 | 156.88 | 26,549,400 |
| 29 Dec 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 173.92 | 19,671,200 |
| 28 Dec 2023 | 179.31 | 187.39 | 177.75 | 186.36 | 186.36 | 17,276,300 |
| 27 Dec 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 185.24 | 15,569,900 |
| 26 Dec 2023 | 174.80 | 178.12 | 169.05 | 172.05 | 172.05 | 12,544,800 |
| 22 Dec 2023 | 169.77 | 178.70 | 167.90 | 175.48 | 175.48 | 15,788,000 |
| 21 Dec 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 168.03 | 12,081,500 |
| 20 Dec 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 161.86 | 16,021,900 |
| 19 Dec 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 161.16 | 13,906,800 |
| 18 Dec 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 153.43 | 9,959,900 |
| 15 Dec 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 147.90 | 11,258,600 |
| 14 Dec 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 153.63 | 12,095,100 |
| 13 Dec 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 150.46 | 12,514,900 |
| 12 Dec 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 139.62 | 8,303,500 |
| 11 Dec 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 138.02 | 12,160,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.