Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.79+24.55 (+10.53%)
At close: 04:00PM EDT
256.45 -1.34 (-0.52%)
After hours: 07:59PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024235.10259.80233.50257.79257.7912,473,000
Jul 18, 2024251.21253.87230.57233.24233.248,848,500
Jul 17, 2024245.90255.90241.31249.10249.108,883,300
Jul 16, 2024243.19252.12234.20251.49251.4910,270,700
Jul 15, 2024229.38247.50228.00242.85242.8514,439,500
Jul 12, 2024215.34222.15214.57218.02218.024,949,000
Jul 11, 2024224.37227.15213.57214.63214.637,037,900
Jul 10, 2024221.64223.33215.14219.56219.564,481,900
Jul 09, 2024223.55225.64218.68219.97219.975,344,900
Jul 08, 2024226.51226.51217.75220.56220.565,615,200
Jul 05, 2024213.48225.13209.45223.68223.6810,148,500
Jul 03, 2024223.81227.11222.22224.94224.943,241,700
Jul 02, 2024231.34234.97226.32227.51227.514,407,000
Jul 01, 2024226.00236.04224.04233.37233.377,739,800
Jun 28, 2024223.95225.53218.80222.23222.2310,944,900
Jun 27, 2024217.60225.76216.32224.00224.005,641,200
Jun 26, 2024220.00223.73212.46214.58214.586,574,900
Jun 25, 2024217.00222.88213.22221.71221.718,067,100
Jun 24, 2024217.22221.44207.71212.31212.3110,762,000
Jun 21, 2024227.00228.25220.71225.86225.8611,385,800
Jun 20, 2024237.36240.49228.44235.03235.036,888,900
Jun 18, 2024238.25242.80234.60235.95235.956,198,900
Jun 17, 2024239.87248.64234.23245.10245.106,662,900
Jun 14, 2024246.16250.25237.06244.50244.507,146,500
Jun 13, 2024253.77257.13243.26247.64247.648,666,200
Jun 12, 2024251.80263.26250.58254.96254.9611,134,700
Jun 11, 2024242.93245.66234.09244.20244.208,991,300
Jun 10, 2024241.11253.43239.53249.81249.816,344,800
Jun 07, 2024256.19263.18243.86244.16244.169,315,300
Jun 06, 2024250.00263.80248.75257.08257.089,494,600
Jun 05, 2024246.86251.89240.70251.40251.409,383,500
Jun 04, 2024230.23247.20230.16244.20244.2010,854,300
Jun 03, 2024232.50239.20224.69231.39231.397,333,100
May 31, 2024239.28240.41219.17225.92225.9210,123,100
May 30, 2024241.10248.86233.38234.76234.769,349,200
May 29, 2024239.02240.49233.18236.65236.656,802,000
May 28, 2024235.45247.13231.05245.00245.0010,843,100
May 24, 2024221.00237.79220.05237.65237.6510,229,200
May 23, 2024233.81234.32217.66218.86218.869,428,300
May 22, 2024225.01238.77221.21231.51231.518,933,700
May 21, 2024231.97233.65220.12225.78225.7810,704,500
May 20, 2024207.96226.26203.72225.19225.1911,223,300
May 17, 2024205.66210.67199.83207.60207.608,688,600
May 16, 2024215.00216.45198.64199.17199.1712,185,500
May 15, 2024212.21221.40207.70219.91219.919,339,300
May 14, 2024195.96206.97194.93203.05203.055,356,000
May 13, 2024204.00206.67197.64199.51199.517,542,200
May 10, 2024214.50214.87200.50200.92200.927,423,500
May 09, 2024210.22213.85205.11210.45210.454,649,700
May 08, 2024209.50214.90206.53211.20211.204,615,400
May 07, 2024226.94230.82214.12214.34214.348,169,600
May 06, 2024225.84235.80224.90226.93226.939,690,600
May 03, 2024230.90232.25216.55223.25223.2513,739,100
May 02, 2024216.48232.71210.76228.85228.8512,454,200
May 01, 2024199.00218.52198.20210.09210.0910,191,500
Apr 30, 2024214.35216.57202.59203.93203.939,127,900
Apr 29, 2024229.94230.32216.54218.16218.169,576,100
Apr 26, 2024220.77237.02218.66236.32236.326,044,900
Apr 25, 2024216.05225.94213.64223.61223.615,143,500
Apr 24, 2024236.83239.00223.87224.37224.376,737,400
Apr 23, 2024223.62238.67223.61236.43236.437,338,400
Apr 22, 2024216.79227.14215.03225.86225.868,207,000
Apr 19, 2024223.83227.76210.18211.01211.019,269,900
Apr 18, 2024215.57228.05213.25218.08218.089,403,900
Apr 17, 2024222.04224.87205.90213.78213.789,440,200
Apr 16, 2024223.00223.00205.67218.83218.8316,472,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...