Mail

COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	61.80	66.36	60.67	63.57	63.57	11,713,200
May 31, 2023	59.30	62.59	59.21	62.20	62.20	10,112,600
May 30, 2023	60.10	63.38	59.23	61.17	61.17	14,814,200
May 26, 2023	56.86	58.91	56.63	56.92	56.92	7,788,100
May 25, 2023	58.56	59.14	55.88	56.87	56.87	7,997,400
May 24, 2023	57.78	58.97	56.60	58.36	58.36	8,198,300
May 23, 2023	61.00	63.25	58.67	59.10	59.10	12,208,200
May 22, 2023	56.89	61.10	55.90	61.07	61.07	12,683,400
May 19, 2023	60.57	61.47	56.59	56.78	56.78	12,474,800
May 18, 2023	60.47	61.70	58.60	60.26	60.26	8,330,300
May 17, 2023	57.49	61.31	57.30	61.04	61.04	8,998,400
May 16, 2023	58.68	60.11	57.14	57.88	57.88	7,867,900
May 15, 2023	58.40	61.30	57.20	60.77	60.77	9,429,300
May 12, 2023	60.89	61.13	56.77	57.34	57.34	9,096,200
May 11, 2023	62.41	63.11	59.77	60.35	60.35	8,843,500
May 10, 2023	61.45	63.75	59.89	62.64	62.64	15,481,300
May 09, 2023	57.90	60.24	56.59	60.21	60.21	9,641,200
May 08, 2023	55.90	58.80	54.61	58.10	58.10	15,259,400
May 05, 2023	54.05	58.58	53.75	58.24	58.24	25,551,700
May 04, 2023	48.72	50.47	47.65	49.22	49.22	13,044,400
May 03, 2023	50.15	51.60	48.31	48.49	48.49	13,325,600
May 02, 2023	50.20	52.14	48.26	51.32	51.32	16,778,400
May 01, 2023	53.17	54.38	48.45	50.14	50.14	18,437,900
Apr 28, 2023	53.65	54.52	52.17	53.79	53.79	11,629,800
Apr 27, 2023	54.67	55.72	53.58	54.17	54.17	12,010,900
Apr 26, 2023	59.51	59.51	53.60	53.89	53.89	16,761,200
Apr 25, 2023	55.71	56.09	53.62	55.55	55.55	14,383,300
Apr 24, 2023	58.96	59.09	54.08	54.75	54.75	21,135,700
Apr 21, 2023	61.08	61.45	58.71	59.04	59.04	13,235,100
Apr 20, 2023	63.23	65.33	60.17	60.50	60.50	11,452,900
Apr 19, 2023	64.36	65.94	63.40	64.44	64.44	10,327,000
Apr 18, 2023	70.39	71.79	66.55	67.26	67.26	14,835,500
Apr 17, 2023	67.12	68.05	64.90	67.72	67.72	13,344,200
Apr 14, 2023	69.30	71.70	67.87	69.91	69.91	12,887,200
Apr 13, 2023	69.89	72.53	68.05	68.95	68.95	19,718,500
Apr 12, 2023	70.77	72.02	66.23	67.84	67.84	16,773,400
Apr 11, 2023	68.09	72.61	67.24	70.19	70.19	25,348,800
Apr 10, 2023	61.37	66.19	59.66	66.13	66.13	14,391,800
Apr 06, 2023	59.57	62.74	58.20	61.44	61.44	11,875,200
Apr 05, 2023	62.54	63.05	59.22	60.78	60.78	10,788,900
Apr 04, 2023	64.66	65.40	60.95	62.54	62.54	11,654,400
Apr 03, 2023	66.01	68.33	62.70	63.61	63.61	14,040,300
Mar 31, 2023	64.70	68.57	63.93	67.57	67.57	15,926,600
Mar 30, 2023	66.53	67.17	63.68	64.16	64.16	11,563,100
Mar 29, 2023	65.42	68.63	63.77	65.30	65.30	17,673,800
Mar 28, 2023	62.32	64.05	61.11	63.04	63.04	11,635,900
Mar 27, 2023	67.20	67.60	60.51	62.54	62.54	23,531,300
Mar 24, 2023	64.18	68.73	63.53	67.83	67.83	21,614,100
Mar 23, 2023	61.85	70.00	61.51	66.30	66.30	43,152,800
Mar 22, 2023	84.25	85.38	76.86	77.14	77.14	24,463,200
Mar 21, 2023	76.24	85.05	75.77	83.99	83.99	22,991,900
Mar 20, 2023	76.76	77.06	72.87	75.14	75.14	19,026,400
Mar 17, 2023	70.52	76.80	69.10	74.98	74.98	31,006,200
Mar 16, 2023	64.40	68.62	63.12	67.78	67.78	15,474,500
Mar 15, 2023	61.90	66.29	61.18	64.47	64.47	20,825,700
Mar 14, 2023	65.45	66.21	61.10	62.65	62.65	25,167,800
Mar 13, 2023	54.71	61.10	50.77	59.17	59.17	31,431,900
Mar 10, 2023	56.39	56.41	51.57	53.44	53.44	25,743,800
Mar 09, 2023	62.39	64.12	57.21	58.09	58.09	20,996,600
Mar 08, 2023	61.20	65.46	60.35	63.01	63.01	15,427,800
Mar 07, 2023	62.80	64.66	60.59	61.89	61.89	15,821,500
Mar 06, 2023	64.60	69.82	62.64	62.77	62.77	19,826,100
Mar 03, 2023	61.64	65.56	61.38	64.51	64.51	17,579,000
Mar 02, 2023	61.07	63.90	57.50	63.70	63.70	18,091,700
Mar 01, 2023	65.30	66.79	63.09	64.67	64.67	15,827,100
Feb 28, 2023	59.68	67.50	59.42	64.83	64.83	24,843,900
Feb 27, 2023	59.94	60.97	58.17	58.96	58.96	13,043,000
Feb 24, 2023	60.88	61.59	56.80	58.44	58.44	14,546,200
Feb 23, 2023	63.96	64.65	59.89	62.36	62.36	16,698,500
Feb 22, 2023	62.50	67.48	57.35	61.18	61.18	32,937,500
Feb 21, 2023	63.32	66.87	61.85	62.07	62.07	19,845,700
Feb 17, 2023	64.94	67.90	61.51	65.20	65.20	23,252,200
Feb 16, 2023	65.90	73.30	63.91	65.59	65.59	31,704,800
Feb 15, 2023	60.21	69.46	59.46	69.34	69.34	25,552,900
Feb 14, 2023	56.33	61.08	55.03	59.03	59.03	23,945,800
Feb 13, 2023	55.52	57.09	53.66	56.40	56.40	14,435,900
Feb 10, 2023	58.26	61.74	55.97	57.09	57.09	17,359,900
Feb 09, 2023	68.49	68.93	59.00	59.63	59.63	23,920,200
Feb 08, 2023	70.83	73.97	68.30	69.44	69.44	11,626,500
Feb 07, 2023	73.43	73.48	67.30	71.42	71.42	19,819,700
Feb 06, 2023	73.18	75.98	70.52	74.59	74.59	17,998,400
Feb 03, 2023	73.72	87.63	73.02	74.63	74.63	37,125,500
Feb 02, 2023	68.46	85.54	68.31	81.46	81.46	43,911,200
Feb 01, 2023	59.08	66.22	56.65	65.70	65.70	18,840,800
Jan 31, 2023	57.70	60.44	55.91	58.48	58.48	14,751,600
Jan 30, 2023	60.01	61.86	55.67	56.16	56.16	14,553,900
Jan 27, 2023	52.94	62.29	52.41	61.37	61.37	24,431,000
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	15,433,900
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	22,437,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...