Canada Markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.67+2.40 (+5.30%)
At close: 04:00PM EST
47.53 -0.14 (-0.29%)
After hours: 07:59PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202243.9747.7043.7347.6747.6710,352,100
Dec 01, 202245.8247.1944.4445.2745.2711,579,400
Nov 30, 202243.7145.8841.5145.7345.7315,562,700
Nov 29, 202242.9144.6542.7043.1143.119,090,600
Nov 28, 202243.3044.9042.0242.5142.5110,497,900
Nov 25, 202244.7645.2443.7044.2844.286,451,500
Nov 23, 202243.8546.1742.2145.5745.5714,665,800
Nov 22, 202242.3544.4041.6143.3943.3920,783,100
Nov 21, 202243.6044.6440.6141.2341.2322,382,000
Nov 18, 202248.8049.0044.3145.2645.2620,237,200
Nov 17, 202246.6749.9745.1848.7948.7917,974,700
Nov 16, 202252.8354.0348.0048.8348.8324,054,700
Nov 15, 202255.0058.0054.6055.5355.5314,805,300
Nov 14, 202255.7055.7452.6053.2253.2216,150,900
Nov 11, 202247.5058.2946.2557.4657.4630,528,800
Nov 10, 202251.0453.9349.0250.9250.9230,695,400
Nov 09, 202247.0949.6944.6245.9845.9842,274,200
Nov 08, 202254.5058.4547.6950.8350.8361,868,200
Nov 07, 202260.0060.9954.2256.9756.9713,659,100
Nov 04, 202260.4063.4356.4058.8258.8218,879,000
Nov 03, 202259.4061.8855.7555.8055.8014,238,800
Nov 02, 202263.4066.2160.5560.7160.7112,700,900
Nov 01, 202269.0069.7163.1363.2963.298,238,200
Oct 31, 202272.3774.6566.1566.2566.2510,648,400
Oct 28, 202272.0073.7269.3572.0772.077,372,100
Oct 27, 202274.5175.6571.5172.4772.475,967,600
Oct 26, 202275.2878.2973.1073.8173.8114,102,500
Oct 25, 202267.0175.4066.9675.0575.0514,446,900
Oct 24, 202267.4068.1563.6866.3966.398,111,700
Oct 21, 202263.4066.6361.7066.3866.389,156,400
Oct 20, 202263.1467.4362.7063.5963.598,938,700
Oct 19, 202264.8266.8962.5563.1963.198,601,100
Oct 18, 202272.9073.9065.3066.2166.2113,874,700
Oct 17, 202266.4870.9566.3469.1769.1711,263,300
Oct 14, 202271.8573.7963.3863.5963.5913,711,600
Oct 13, 202263.6669.6361.0669.2669.2618,342,000
Oct 12, 202269.7471.8567.8269.9569.958,998,900
Oct 11, 202267.6172.6965.0370.1670.1617,705,600
Oct 10, 202267.5869.2665.4367.0467.047,714,000
Oct 07, 202270.8571.1065.5067.0067.0011,427,900
Oct 06, 202273.0776.2871.3473.9173.9111,103,700
Oct 05, 202271.8073.4869.2872.9772.979,222,700
Oct 04, 202269.0974.6369.0874.5074.5011,881,400
Oct 03, 202264.9567.8661.9265.9565.9510,949,200
Sept 30, 202261.2567.5961.0764.4964.4910,210,300
Sept 29, 202264.6265.0360.2661.9461.9411,492,100
Sept 28, 202262.8067.7462.7667.3167.318,482,700
Sept 27, 202265.2967.5561.8863.0563.0511,860,500
Sept 26, 202262.9866.3362.1862.2862.289,562,600
Sept 23, 202261.5663.1559.4361.8861.8810,932,900
Sept 22, 202267.4068.9862.3162.9462.9411,156,900
Sept 21, 202268.9072.2467.4367.6467.6412,344,600
Sept 20, 202268.0969.8066.1767.9467.947,974,500
Sept 19, 202271.8872.5467.0069.9369.9313,135,300
Sept 16, 202275.1576.3773.6074.0074.0017,089,000
Sept 15, 202277.6382.0076.6377.2377.2310,950,100
Sept 14, 202275.3079.2074.1178.7078.7010,840,700
Sept 13, 202275.3478.0974.3575.2575.2511,235,300
Sept 12, 202282.6084.5880.6082.5582.5512,554,900
Sept 09, 202278.2081.0475.1580.8780.8715,357,100
Sept 08, 202266.3673.3365.5073.0873.089,241,500
Sept 07, 202262.0068.7761.8368.2568.258,408,400
Sept 06, 202265.5666.8862.6062.7862.787,478,100
Sept 02, 202267.7168.1463.8265.2665.266,392,800
Sept 01, 202265.5565.9961.9165.5365.538,046,600
Aug 31, 202268.7070.3866.6666.8066.806,707,900
Aug 30, 202267.9769.4564.6367.0367.038,293,500
Aug 29, 202265.5169.4065.4666.3466.347,944,100
Aug 26, 202271.7171.8065.3466.7466.749,797,300
Aug 25, 202271.8472.4568.5271.3771.378,563,500
Aug 24, 202271.8874.3270.7171.4871.486,675,500
Aug 23, 202271.9576.4170.6071.1871.189,598,300
Aug 22, 202270.9174.9470.2971.4771.479,082,400
Aug 19, 202276.0078.2574.0174.0674.0613,727,900
Aug 18, 202286.3386.3681.4283.4783.477,923,300
Aug 17, 202287.5188.6484.7785.4485.4410,697,900
Aug 16, 202290.5595.5084.2490.3990.3917,034,400
Aug 15, 202289.1193.6888.5991.9791.9711,001,900
Aug 12, 202285.2392.4883.2990.4990.4913,755,200
Aug 11, 202297.2598.7082.3184.0084.0023,247,300
Aug 10, 202289.9895.0088.0094.1494.1423,818,200
Aug 09, 202293.8993.8985.6087.6887.6817,411,400
Aug 08, 202297.84103.5593.8198.0298.0218,878,700
Aug 05, 202286.5898.8786.5293.0593.0524,865,700
Aug 04, 2022106.10116.3086.7988.9088.9054,342,800
Aug 03, 202269.0582.2567.6180.8180.8124,784,200
Aug 02, 202260.9169.5960.8067.2367.2312,142,100
Aug 01, 202261.1963.6259.4262.7062.707,361,300
Jul 29, 202260.1464.2359.7762.9662.969,113,800
Jul 28, 202258.2462.9555.5962.2562.2513,674,800
Jul 27, 202254.8760.6153.1258.8358.8318,230,200
Jul 26, 202261.6962.8952.6352.9352.9326,875,800
Jul 25, 202268.9369.9866.3067.0767.078,797,600
Jul 22, 202276.2076.5769.0970.8270.8212,013,300
Jul 21, 202271.0076.6270.2873.9873.9817,301,200
Jul 20, 202267.0879.0067.0575.2775.2734,032,000
Jul 19, 202260.8665.9857.7865.8365.8319,210,600
Jul 18, 202256.7163.3856.6958.6758.6721,226,200
Jul 15, 202254.3556.5551.9353.7953.7910,714,300
Jul 14, 202252.3454.7150.3453.4253.429,682,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...