Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

56.16

-5.21

(-8.49%)

At close: 04:00PM EST

56.19

+0.03

(+0.05%)

Pre-Market:

06:50AM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	60.01	61.86	55.67	56.16	56.16	14,479,900
Jan 27, 2023	52.94	62.29	52.41	61.37	61.37	24,399,300
Jan 26, 2023	56.06	56.10	51.97	53.02	53.02	12,614,900
Jan 25, 2023	51.50	53.41	49.60	52.76	52.76	13,343,600
Jan 24, 2023	54.20	56.47	53.34	53.56	53.56	12,413,900
Jan 23, 2023	55.00	56.69	53.21	55.96	55.96	17,736,400
Jan 20, 2023	50.38	55.19	48.80	55.16	55.16	15,343,000
Jan 19, 2023	49.21	51.00	47.92	49.42	49.42	14,073,300
Jan 18, 2023	54.22	57.33	50.00	50.21	50.21	24,905,700
Jan 17, 2023	53.31	54.98	50.70	54.14	54.14	23,521,200
Jan 13, 2023	46.24	50.63	45.38	49.98	49.98	22,308,100
Jan 12, 2023	45.15	47.65	41.67	47.55	47.55	20,514,700
Jan 11, 2023	41.96	43.84	40.63	43.79	43.79	16,152,700
Jan 10, 2023	37.76	43.29	37.74	43.23	43.23	24,496,700
Jan 09, 2023	35.19	39.38	34.72	38.27	38.27	18,904,100
Jan 06, 2023	33.67	33.75	31.55	33.26	33.26	15,503,700
Jan 05, 2023	34.71	35.26	32.75	33.53	33.53	16,934,500
Jan 04, 2023	34.59	38.50	34.54	37.70	37.70	17,737,400
Jan 03, 2023	36.49	36.93	33.37	33.60	33.60	8,514,300
Dec 30, 2022	33.96	35.87	33.63	35.39	35.39	8,335,400
Dec 29, 2022	33.46	35.33	33.37	34.78	34.78	7,675,500
Dec 28, 2022	32.58	33.48	31.83	32.53	32.53	7,839,700
Dec 27, 2022	34.50	34.56	32.44	32.65	32.65	10,940,800
Dec 23, 2022	34.77	35.98	33.67	35.49	35.49	8,222,700
Dec 22, 2022	34.93	35.35	32.95	34.59	34.59	10,335,700
Dec 21, 2022	35.31	36.10	34.80	35.15	35.15	6,998,600
Dec 20, 2022	34.75	36.86	34.35	34.97	34.97	9,833,200
Dec 19, 2022	35.97	36.68	34.51	35.17	35.17	11,168,300
Dec 16, 2022	37.40	38.01	34.71	36.60	36.60	18,247,400
Dec 15, 2022	38.95	39.60	37.44	37.98	37.98	12,013,400
Dec 14, 2022	39.41	41.90	38.82	40.19	40.19	16,117,600
Dec 13, 2022	46.01	46.33	38.50	38.69	38.69	20,558,300
Dec 12, 2022	39.98	42.65	39.65	42.60	42.60	9,962,600
Dec 09, 2022	41.60	42.32	40.15	40.24	40.24	10,030,200
Dec 08, 2022	41.56	43.90	40.30	42.81	42.81	9,361,800
Dec 07, 2022	41.88	43.20	40.55	41.26	41.26	10,824,500
Dec 06, 2022	45.60	46.65	41.73	42.41	42.41	12,156,100
Dec 05, 2022	47.98	49.85	45.63	46.00	46.00	11,228,300
Dec 02, 2022	43.97	47.70	43.73	47.67	47.67	10,372,100
Dec 01, 2022	45.82	47.19	44.44	45.27	45.27	11,579,400
Nov 30, 2022	43.71	45.88	41.51	45.73	45.73	15,562,700
Nov 29, 2022	42.91	44.65	42.70	43.11	43.11	9,090,600
Nov 28, 2022	43.30	44.90	42.02	42.51	42.51	10,497,900
Nov 25, 2022	44.76	45.24	43.70	44.28	44.28	6,451,500
Nov 23, 2022	43.85	46.17	42.21	45.57	45.57	14,665,800
Nov 22, 2022	42.35	44.40	41.61	43.39	43.39	20,783,100
Nov 21, 2022	43.60	44.64	40.61	41.23	41.23	22,382,000
Nov 18, 2022	48.80	49.00	44.31	45.26	45.26	20,287,300
Nov 17, 2022	46.67	49.97	45.18	48.79	48.79	17,974,700
Nov 16, 2022	52.83	54.03	48.00	48.83	48.83	24,054,700
Nov 15, 2022	55.00	58.00	54.60	55.53	55.53	14,805,300
Nov 14, 2022	55.70	55.74	52.60	53.22	53.22	16,150,900
Nov 11, 2022	47.50	58.29	46.25	57.46	57.46	30,584,500
Nov 10, 2022	51.04	53.93	49.02	50.92	50.92	30,695,400
Nov 09, 2022	47.09	49.69	44.62	45.98	45.98	42,274,200
Nov 08, 2022	54.50	58.45	47.69	50.83	50.83	61,868,200
Nov 07, 2022	60.00	60.99	54.22	56.97	56.97	13,659,100
Nov 04, 2022	60.40	63.43	56.40	58.82	58.82	18,901,400
Nov 03, 2022	59.40	61.88	55.75	55.80	55.80	14,238,800
Nov 02, 2022	63.40	66.21	60.55	60.71	60.71	12,700,900
Nov 01, 2022	69.00	69.71	63.13	63.29	63.29	8,238,200
Oct 31, 2022	72.37	74.65	66.15	66.25	66.25	10,648,400
Oct 28, 2022	72.00	73.72	69.35	72.07	72.07	7,372,100
Oct 27, 2022	74.51	75.65	71.51	72.47	72.47	5,967,600
Oct 26, 2022	75.28	78.29	73.10	73.81	73.81	14,102,500
Oct 25, 2022	67.01	75.40	66.96	75.05	75.05	14,446,900
Oct 24, 2022	67.40	68.15	63.68	66.39	66.39	8,111,700
Oct 21, 2022	63.40	66.63	61.70	66.38	66.38	9,156,400
Oct 20, 2022	63.14	67.43	62.70	63.59	63.59	8,938,700
Oct 19, 2022	64.82	66.89	62.55	63.19	63.19	8,601,100
Oct 18, 2022	72.90	73.90	65.30	66.21	66.21	13,874,700
Oct 17, 2022	66.48	70.95	66.34	69.17	69.17	11,263,300
Oct 14, 2022	71.85	73.79	63.38	63.59	63.59	13,711,600
Oct 13, 2022	63.66	69.63	61.06	69.26	69.26	18,342,000
Oct 12, 2022	69.74	71.85	67.82	69.95	69.95	8,998,900
Oct 11, 2022	67.61	72.69	65.03	70.16	70.16	17,705,600
Oct 10, 2022	67.58	69.26	65.43	67.04	67.04	7,714,000
Oct 07, 2022	70.85	71.10	65.50	67.00	67.00	11,427,900
Oct 06, 2022	73.07	76.28	71.34	73.91	73.91	11,103,700
Oct 05, 2022	71.80	73.48	69.28	72.97	72.97	9,222,700
Oct 04, 2022	69.09	74.63	69.08	74.50	74.50	11,881,400
Oct 03, 2022	64.95	67.86	61.92	65.95	65.95	10,949,200
Sept 30, 2022	61.25	67.59	61.07	64.49	64.49	10,210,300
Sept 29, 2022	64.62	65.03	60.26	61.94	61.94	11,492,100
Sept 28, 2022	62.80	67.74	62.76	67.31	67.31	8,482,700
Sept 27, 2022	65.29	67.55	61.88	63.05	63.05	11,860,500
Sept 26, 2022	62.98	66.33	62.18	62.28	62.28	9,562,600
Sept 23, 2022	61.56	63.15	59.43	61.88	61.88	10,932,900
Sept 22, 2022	67.40	68.98	62.31	62.94	62.94	11,156,900
Sept 21, 2022	68.90	72.24	67.43	67.64	67.64	12,344,600
Sept 20, 2022	68.09	69.80	66.17	67.94	67.94	7,974,500
Sept 19, 2022	71.88	72.54	67.00	69.93	69.93	13,135,300
Sept 16, 2022	75.15	76.37	73.60	74.00	74.00	17,089,000
Sept 15, 2022	77.63	82.00	76.63	77.23	77.23	10,950,100
Sept 14, 2022	75.30	79.20	74.11	78.70	78.70	10,840,700
Sept 13, 2022	75.34	78.09	74.35	75.25	75.25	11,235,300
Sept 12, 2022	82.60	84.58	80.60	82.55	82.55	12,554,900
Sept 09, 2022	78.20	81.04	75.15	80.87	80.87	15,357,100
Sept 08, 2022	66.36	73.33	65.50	73.08	73.08	9,241,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7430-0.0041(-0.5506%)

CRUDE OIL77.07-0.83(-1.07%)

BTC-CAD30,812.44-546.08(-1.74%)

Coinbase Global, Inc. (COIN)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7430
-0.0041(-0.5506%)

CRUDE OIL
77.07
-0.83(-1.07%)

BTC-CAD
30,812.44
-546.08(-1.74%)