Canada markets close in 1 hour 57 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
214.48-4.35 (-1.99%)
As of 02:03PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024222.50224.87205.90214.48214.486,871,203
Apr 16, 2024223.00223.00205.67218.83218.8316,432,300
Apr 15, 2024247.94249.74222.14223.41223.4111,239,800
Apr 12, 2024259.42259.97244.31245.75245.758,951,800
Apr 11, 2024250.99264.30247.31263.01263.018,655,100
Apr 10, 2024238.24251.27234.12250.99250.998,416,000
Apr 09, 2024253.23254.55241.10242.95242.957,824,700
Apr 08, 2024252.86261.63249.68256.99256.9910,042,200
Apr 05, 2024244.91253.96240.20240.90240.908,423,700
Apr 04, 2024260.15261.50249.46249.61249.618,098,300
Apr 03, 2024244.04256.00243.00251.58251.586,670,200
Apr 02, 2024238.10248.13235.99245.84245.848,817,600
Apr 01, 2024261.87268.81249.22252.11252.1110,010,700
Mar 28, 2024260.21270.79257.91265.12265.1211,201,600
Mar 27, 2024276.22276.61253.95256.70256.7011,092,600
Mar 26, 2024280.12280.83266.69266.81266.8110,316,200
Mar 25, 2024261.00283.48260.25279.71279.7113,941,700
Mar 22, 2024254.24260.72249.55255.51255.519,806,500
Mar 21, 2024260.24276.38256.27262.00262.0016,199,900
Mar 20, 2024231.38256.96228.80256.88256.8813,834,300
Mar 19, 2024223.24233.29216.16230.12230.1212,928,500
Mar 18, 2024238.61244.05230.21239.62239.629,734,500
Mar 15, 2024225.06244.65222.83242.36242.3617,219,000
Mar 14, 2024245.00248.27227.24233.67233.6718,789,300
Mar 13, 2024253.36269.39250.53251.73251.7317,329,800
Mar 12, 2024257.83260.79242.09256.14256.1414,666,200
Mar 11, 2024270.08271.65253.96254.17254.1720,296,400
Mar 08, 2024246.00270.55244.90256.62256.6221,838,300
Mar 07, 2024240.00242.87235.50242.62242.6210,553,700
Mar 06, 2024229.20239.90223.03238.55238.5517,936,700
Mar 05, 2024230.00239.98215.40216.77216.7723,863,300
Mar 04, 2024217.39236.46212.25229.15229.1523,294,900
Mar 01, 2024202.70206.39196.01205.77205.779,251,200
Feb 29, 2024206.46211.31193.88203.56203.5616,237,800
Feb 28, 2024209.41212.22197.66200.80200.8025,397,100
Feb 27, 2024205.18209.94192.09199.22199.2222,679,100
Feb 26, 2024168.66196.95168.40193.94193.9422,593,700
Feb 23, 2024167.38170.00160.66165.98165.987,191,200
Feb 22, 2024164.85171.99163.80170.91170.919,027,300
Feb 21, 2024164.25168.09161.19162.41162.4110,689,600
Feb 20, 2024179.87181.31163.39173.30173.3016,196,500
Feb 16, 2024189.05193.64178.80180.31180.3133,172,400
Feb 15, 2024168.79172.82162.08165.67165.6722,992,800
Feb 14, 2024151.83161.13150.40160.38160.3818,041,800
Feb 13, 2024138.39143.75137.13140.39140.399,568,800
Feb 12, 2024141.10150.35140.99147.31147.3110,977,100
Feb 09, 2024142.16144.55137.17141.99141.9915,985,100
Feb 08, 2024127.22133.05125.81132.55132.5511,315,900
Feb 07, 2024119.68124.40114.51122.07122.078,985,100
Feb 06, 2024118.61120.90115.90119.79119.796,740,600
Feb 05, 2024128.70128.89115.80117.30117.3013,067,300
Feb 02, 2024126.90130.13125.55129.22129.226,086,000
Feb 01, 2024128.75132.07124.24128.95128.958,464,300
Jan 31, 2024129.09135.55127.57128.20128.209,838,800
Jan 30, 2024136.05136.70130.44130.82130.828,745,700
Jan 29, 2024127.09136.89125.80132.82132.8217,813,700
Jan 26, 2024127.52128.10121.46125.20125.2013,956,300
Jan 25, 2024122.38124.26118.92121.01121.018,166,400
Jan 24, 2024127.28127.97120.79121.34121.349,118,900
Jan 23, 2024122.41126.15120.33124.19124.199,737,100
Jan 22, 2024124.05131.78122.50128.21128.2112,042,600
Jan 19, 2024124.34124.82118.02124.75124.7516,659,700
Jan 18, 2024133.25137.31123.93124.34124.3414,519,500
Jan 17, 2024130.51134.26129.41133.86133.868,133,100
Jan 16, 2024129.44136.40126.88133.88133.8814,789,700
Jan 12, 2024137.19141.07130.37130.78130.7820,314,600
Jan 11, 2024159.19161.04140.01141.16141.1631,754,200
Jan 10, 2024149.21153.47143.15151.29151.2918,718,200
Jan 09, 2024159.60159.99151.32151.99151.9912,959,700
Jan 08, 2024157.80161.38146.51159.42159.4218,125,700
Jan 05, 2024152.67157.69151.09153.98153.9810,848,900
Jan 04, 2024152.50161.28148.81155.60155.6014,874,300
Jan 03, 2024146.00156.25144.11152.24152.2418,573,800
Jan 02, 2024173.02175.57155.35156.88156.8826,549,400
Dec 29, 2023186.06187.25171.00173.92173.9219,671,200
Dec 28, 2023179.31187.39177.75186.36186.3617,276,300
Dec 27, 2023176.32186.97175.50185.24185.2415,569,900
Dec 26, 2023174.80178.12169.05172.05172.0512,544,800
Dec 22, 2023169.77178.70167.90175.48175.4815,788,000
Dec 21, 2023166.71170.17163.10168.03168.0312,081,500
Dec 20, 2023164.73169.48160.07161.86161.8616,021,900
Dec 19, 2023155.50162.09153.61161.16161.1613,906,800
Dec 18, 2023144.81155.01144.00153.43153.439,959,900
Dec 15, 2023151.81151.92146.84147.90147.9011,258,600
Dec 14, 2023152.10154.74149.10153.63153.6312,095,100
Dec 13, 2023139.62150.65137.15150.46150.4612,514,900
Dec 12, 2023139.89141.75135.99139.62139.628,303,500
Dec 11, 2023141.50142.87135.99138.02138.0212,160,400
Dec 08, 2023136.19146.74135.85146.62146.6211,969,900
Dec 07, 2023131.02138.48130.17136.19136.199,795,700
Dec 06, 2023142.50143.44134.12134.63134.6312,584,400
Dec 05, 2023140.00147.86139.18140.20140.2018,303,400
Dec 04, 2023143.53146.30137.60141.09141.0921,561,900
Dec 01, 2023126.39134.33125.88133.76133.7613,668,300
Nov 30, 2023126.06127.14118.40124.72124.7214,074,000
Nov 29, 2023127.82131.42126.30127.82127.8213,908,800
Nov 28, 2023122.05129.26119.70128.27128.2717,639,100
Nov 27, 2023112.58121.46112.18119.77119.7714,205,900
Nov 24, 2023108.45116.94107.98115.54115.5411,654,600
Nov 22, 2023106.17109.99103.36109.25109.2510,340,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...