Canada markets open in 55 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.31+4.26 (+6.76%)
At close: 04:00PM EDT
65.00 -2.31 (-3.43%)
Pre-Market: 08:34AM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202262.8067.7462.7667.3167.318,430,900
Sept 27, 202265.2967.5561.8863.0563.0511,860,500
Sept 26, 202262.9866.3362.1862.2862.289,562,600
Sept 23, 202261.5663.1559.4361.8861.8810,918,800
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, 202275.1576.3773.6074.0074.0017,074,200
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, 202267.7168.1463.8265.2665.266,386,500
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
Jul 13, 202251.6854.7350.4053.1053.109,439,900
Jul 12, 202253.7056.1152.6254.2454.248,466,200
Jul 11, 202257.5458.4353.3053.8853.8810,705,800
Jul 08, 202255.6163.7054.5160.2960.2917,950,500
Jul 07, 202252.1457.6552.1457.4657.4612,318,500
Jul 06, 202254.1756.2751.4051.7151.7111,881,900
Jul 05, 202248.1355.8245.9555.4155.4113,087,900
Jul 01, 202247.9950.1647.5249.0449.048,556,500
Jun 30, 202248.2048.4044.1547.0247.0212,934,400
Jun 29, 202250.5051.4648.5949.7549.759,776,200
Jun 28, 202256.2657.2550.3351.1851.1810,253,500
Jun 27, 202259.5660.4555.0255.9655.9615,201,600
Jun 24, 202260.0064.0959.3362.7162.7124,381,400
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, 202250.1252.8049.2851.2251.2211,771,000
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, 202269.3970.5065.6166.6966.6910,213,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...