Canada Markets close in 2 hrs 7 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.90-1.85 (-3.72%)
As of 01:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202248.2048.4044.1647.9047.909,797,609
Jun 29, 202250.5051.4648.5949.7549.759,762,500
Jun 28, 202256.2657.2550.3351.1851.1810,253,500
Jun 27, 202259.5660.4555.0255.9655.9615,201,600
Jun 24, 202260.0064.0959.3362.7162.7124,357,700
Jun 23, 202253.6059.6251.8358.8858.8815,840,700
Jun 22, 202253.8756.7551.5751.9151.9118,947,700
Jun 21, 202254.2060.7554.1057.4957.4916,916,200
Jun 17, 202250.1252.8049.2851.2251.2211,741,200
Jun 16, 202252.5854.4350.0851.0551.0513,157,700
Jun 15, 202250.9456.6650.4555.0155.0116,340,100
Jun 14, 202252.5053.2948.8151.5851.5817,430,300
Jun 13, 202246.1854.3046.0052.0152.0128,961,400
Jun 10, 202260.0061.6357.7758.7158.7110,982,600
Jun 09, 202269.0869.3863.1263.7663.769,349,300
Jun 08, 202269.2372.9868.3069.2069.206,276,600
Jun 07, 202267.3169.9764.3669.5769.578,485,100
Jun 06, 202270.7674.1168.4370.6770.679,352,400
Jun 03, 202269.3970.5065.6166.6966.6910,200,200
Jun 02, 202267.8074.4867.2873.8273.828,607,200
Jun 01, 202277.5077.8067.8068.6368.6314,608,500
May 31, 202280.0083.3275.6078.1078.1022,623,200
May 27, 202269.8477.1869.8475.3275.3214,112,800
May 26, 202263.9771.1762.3069.8769.8712,000,200
May 25, 202261.0768.5060.9967.1767.1711,062,000
May 24, 202264.5664.5659.1261.3661.3610,714,900
May 23, 202265.5468.6562.3566.1066.1012,055,700
May 20, 202269.3770.7462.0566.1566.1515,166,300
May 19, 202265.0070.9963.6167.4267.4215,410,100
May 18, 202267.6971.8161.9463.0363.0317,422,700
May 17, 202266.2070.5063.1170.0070.0015,868,000
May 16, 202268.0668.0860.5161.7061.7018,685,900
May 13, 202269.2674.2565.5067.8767.8738,264,800
May 12, 202248.5460.3040.8358.5058.5058,789,000
May 11, 202254.8561.2850.1553.7253.7267,080,200
May 10, 202287.0089.3870.1972.9972.9931,780,000
May 09, 202296.0096.4381.7883.5183.5116,845,400
May 06, 2022112.50112.50100.25103.74103.749,026,500
May 05, 2022125.00125.64112.05114.25114.257,324,400
May 04, 2022124.00132.81116.20130.15130.156,492,800
May 03, 2022120.23129.40119.97123.56123.565,053,200
May 02, 2022113.07122.29111.80121.34121.346,229,400
Apr 29, 2022121.10129.09112.14112.71112.715,760,900
Apr 28, 2022123.69126.39113.32122.69122.698,070,900
Apr 27, 2022125.28130.71121.98122.55122.554,658,500
Apr 26, 2022135.31136.77126.52127.15127.153,717,600
Apr 25, 2022130.01137.35129.29135.14135.144,066,500
Apr 22, 2022137.29141.20131.25131.52131.525,162,200
Apr 21, 2022151.97153.44135.31137.32137.326,252,900
Apr 20, 2022154.93154.96144.85147.13147.133,486,000
Apr 19, 2022146.02152.10144.45151.27151.272,916,000
Apr 18, 2022145.45149.50140.53145.16145.164,668,700
Apr 14, 2022153.54154.00146.82147.29147.294,082,200
Apr 13, 2022149.03156.16147.80154.79154.793,740,500
Apr 12, 2022158.07162.44149.41149.85149.854,654,400
Apr 11, 2022156.57157.56151.73153.87153.874,305,800
Apr 08, 2022165.21166.00160.13160.94160.942,951,000
Apr 07, 2022166.71169.42160.68166.19166.193,093,600
Apr 06, 2022172.83174.33165.01166.84166.844,675,300
Apr 05, 2022189.76191.33176.26177.17177.175,012,800
Apr 04, 2022187.34193.07186.16191.65191.652,488,800
Apr 01, 2022189.86191.87184.39186.96186.962,975,900
Mar 31, 2022197.25198.08189.56189.86189.862,999,200
Mar 30, 2022201.29206.33194.76196.70196.703,775,900
Mar 29, 2022198.95206.79194.05204.53204.534,811,500
Mar 28, 2022193.31203.27193.01201.41201.416,624,000
Mar 25, 2022192.00195.70182.80186.71186.713,598,300
Mar 24, 2022185.26192.00179.50190.19190.193,536,500
Mar 23, 2022184.72189.55181.80183.11183.112,311,900
Mar 22, 2022180.50188.81178.50186.08186.084,086,100
Mar 21, 2022181.80183.59171.70176.81176.814,214,000
Mar 18, 2022175.03186.69175.00185.94185.944,835,700
Mar 17, 2022170.73177.50168.00177.22177.222,975,900
Mar 16, 2022160.47173.07160.00172.53172.535,974,300
Mar 15, 2022152.90156.42150.12155.98155.984,245,400
Mar 14, 2022159.99161.70150.42153.19153.194,450,000
Mar 11, 2022175.35175.75160.00160.07160.073,660,500
Mar 10, 2022173.14174.49168.10172.97172.972,670,600
Mar 09, 2022174.26181.45173.51178.97178.974,945,200
Mar 08, 2022160.10168.35156.53161.99161.993,840,800
Mar 07, 2022168.25172.98160.23161.14161.144,424,000
Mar 04, 2022177.61178.66162.16165.75165.755,848,700
Mar 03, 2022194.71194.92177.15178.03178.033,734,400
Mar 02, 2022192.26196.15189.51194.50194.503,414,100
Mar 01, 2022196.28205.88189.63196.17196.177,779,200
Feb 28, 2022172.50192.23172.09190.77190.778,036,300
Feb 25, 2022180.24182.09170.40176.83176.836,836,800
Feb 24, 2022159.08183.00155.92179.56179.568,134,000
Feb 23, 2022180.69183.34171.77172.74172.743,892,500
Feb 22, 2022180.87185.75173.16176.76176.764,472,800
Feb 18, 2022191.08192.72180.54189.16189.164,502,200
Feb 17, 2022202.10206.31188.93191.92191.924,740,600
Feb 16, 2022205.38214.02203.83207.96207.963,593,600
Feb 15, 2022202.31209.31201.18208.95208.953,714,300
Feb 14, 2022193.48203.56193.46195.25195.254,528,100
Feb 11, 2022205.80205.98191.02194.53194.535,054,200
Feb 10, 2022210.57217.49202.86204.77204.774,587,400
Feb 09, 2022210.18215.25207.61214.50214.503,811,700
Feb 08, 2022200.37209.25196.75208.73208.734,639,100
Feb 07, 2022198.70211.11198.20205.74205.746,668,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...