Australia markets close in 1 hour 25 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.05+4.15 (+4.67%)
At close: 04:00PM EDT
93.59 +0.54 (+0.58%)
After hours: 07:59PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202286.5898.8786.5293.0593.0524,821,500
04 Aug 2022106.10116.3086.7988.9088.9054,342,800
03 Aug 202269.0582.2567.6180.8180.8124,784,200
02 Aug 202260.9169.5960.8067.2367.2312,142,100
01 Aug 202261.1963.6259.4262.7062.707,361,300
29 July 202260.1464.2359.7762.9662.969,093,300
28 July 202258.2462.9555.5962.2562.2513,674,800
27 July 202254.8760.6153.1258.8358.8318,230,200
26 July 202261.6962.8952.6352.9352.9326,875,800
25 July 202268.9369.9866.3067.0767.078,797,600
22 July 202276.2076.5769.0970.8270.8211,992,800
21 July 202271.0076.6270.2873.9873.9817,301,200
20 July 202267.0879.0067.0575.2775.2734,032,000
19 July 202260.8665.9857.7865.8365.8319,210,600
18 July 202256.7163.3856.6958.6758.6721,226,200
15 July 202254.3556.5551.9353.7953.7910,691,800
14 July 202252.3454.7150.3453.4253.429,682,100
13 July 202251.6854.7350.4053.1053.109,439,900
12 July 202253.7056.1152.6254.2454.248,466,200
11 July 202257.5458.4353.3053.8853.8810,705,800
08 July 202255.6163.7054.5160.2960.2917,935,100
07 July 202252.1457.6552.1457.4657.4612,318,500
06 July 202254.1756.2751.4051.7151.7111,881,900
05 July 202248.1355.8245.9555.4155.4113,087,900
01 July 202247.9950.1647.5249.0449.048,529,800
30 June 202248.2048.4044.1547.0247.0212,934,400
29 June 202250.5051.4648.5949.7549.759,776,200
28 June 202256.2657.2550.3351.1851.1810,253,500
27 June 202259.5660.4555.0255.9655.9615,201,600
24 June 202260.0064.0959.3362.7162.7124,357,700
23 June 202253.6059.6251.8358.8858.8815,840,700
22 June 202253.8756.7551.5751.9151.9118,947,700
21 June 202254.2060.7554.1057.4957.4916,916,200
17 June 202250.1252.8049.2851.2251.2211,741,200
16 June 202252.5854.4350.0851.0551.0513,157,700
15 June 202250.9456.6650.4555.0155.0116,340,100
14 June 202252.5053.2948.8151.5851.5817,430,300
13 June 202246.1854.3046.0052.0152.0128,961,400
10 June 202260.0061.6357.7758.7158.7110,982,600
09 June 202269.0869.3863.1263.7663.769,349,300
08 June 202269.2372.9868.3069.2069.206,276,600
07 June 202267.3169.9764.3669.5769.578,485,100
06 June 202270.7674.1168.4370.6770.679,352,400
03 June 202269.3970.5065.6166.6966.6910,200,200
02 June 202267.8074.4867.2873.8273.828,607,200
01 June 202277.5077.8067.8068.6368.6314,608,500
31 May 202280.0083.3275.6078.1078.1022,623,200
27 May 202269.8477.1869.8475.3275.3214,112,800
26 May 202263.9771.1762.3069.8769.8712,000,200
25 May 202261.0768.5060.9967.1767.1711,062,000
24 May 202264.5664.5659.1261.3661.3610,714,900
23 May 202265.5468.6562.3566.1066.1012,055,700
20 May 202269.3770.7462.0566.1566.1515,166,300
19 May 202265.0070.9963.6167.4267.4215,410,100
18 May 202267.6971.8161.9463.0363.0317,422,700
17 May 202266.2070.5063.1170.0070.0015,868,000
16 May 202268.0668.0860.5161.7061.7018,685,900
13 May 202269.2674.2565.5067.8767.8738,264,800
12 May 202248.5460.3040.8358.5058.5058,789,000
11 May 202254.8561.2850.1553.7253.7267,080,200
10 May 202287.0089.3870.1972.9972.9931,780,000
09 May 202296.0096.4381.7883.5183.5116,845,400
06 May 2022112.50112.50100.25103.74103.749,026,500
05 May 2022125.00125.64112.05114.25114.257,324,400
04 May 2022124.00132.81116.20130.15130.156,492,800
03 May 2022120.23129.40119.97123.56123.565,053,200
02 May 2022113.07122.29111.80121.34121.346,229,400
29 Apr 2022121.10129.09112.14112.71112.715,760,900
28 Apr 2022123.69126.39113.32122.69122.698,070,900
27 Apr 2022125.28130.71121.98122.55122.554,658,500
26 Apr 2022135.31136.77126.52127.15127.153,717,600
25 Apr 2022130.01137.35129.29135.14135.144,066,500
22 Apr 2022137.29141.20131.25131.52131.525,162,200
21 Apr 2022151.97153.44135.31137.32137.326,252,900
20 Apr 2022154.93154.96144.85147.13147.133,486,000
19 Apr 2022146.02152.10144.45151.27151.272,916,000
18 Apr 2022145.45149.50140.53145.16145.164,668,700
14 Apr 2022153.54154.00146.82147.29147.294,082,200
13 Apr 2022149.03156.16147.80154.79154.793,740,500
12 Apr 2022158.07162.44149.41149.85149.854,654,400
11 Apr 2022156.57157.56151.73153.87153.874,305,800
08 Apr 2022165.21166.00160.13160.94160.942,951,000
07 Apr 2022166.71169.42160.68166.19166.193,093,600
06 Apr 2022172.83174.33165.01166.84166.844,675,300
05 Apr 2022189.76191.33176.26177.17177.175,012,800
04 Apr 2022187.34193.07186.16191.65191.652,488,800
01 Apr 2022189.86191.87184.39186.96186.962,975,900
31 Mar 2022197.25198.08189.56189.86189.862,999,200
30 Mar 2022201.29206.33194.76196.70196.703,775,900
29 Mar 2022198.95206.79194.05204.53204.534,811,500
28 Mar 2022193.31203.27193.01201.41201.416,624,000
25 Mar 2022192.00195.70182.80186.71186.713,598,300
24 Mar 2022185.26192.00179.50190.19190.193,536,500
23 Mar 2022184.72189.55181.80183.11183.112,311,900
22 Mar 2022180.50188.81178.50186.08186.084,086,100
21 Mar 2022181.80183.59171.70176.81176.814,214,000
18 Mar 2022175.03186.69175.00185.94185.944,835,700
17 Mar 2022170.73177.50168.00177.22177.222,975,900
16 Mar 2022160.47173.07160.00172.53172.535,974,300
15 Mar 2022152.90156.42150.12155.98155.984,245,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...