COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202361.8066.3660.6763.5763.5711,713,200
May 31, 202359.3062.5959.2162.2062.2010,112,600
May 30, 202360.1063.3859.2361.1761.1714,814,200
May 26, 202356.8658.9156.6356.9256.927,788,100
May 25, 202358.5659.1455.8856.8756.877,997,400
May 24, 202357.7858.9756.6058.3658.368,198,300
May 23, 202361.0063.2558.6759.1059.1012,208,200
May 22, 202356.8961.1055.9061.0761.0712,683,400
May 19, 202360.5761.4756.5956.7856.7812,474,800
May 18, 202360.4761.7058.6060.2660.268,330,300
May 17, 202357.4961.3157.3061.0461.048,998,400
May 16, 202358.6860.1157.1457.8857.887,867,900
May 15, 202358.4061.3057.2060.7760.779,429,300
May 12, 202360.8961.1356.7757.3457.349,096,200
May 11, 202362.4163.1159.7760.3560.358,843,500
May 10, 202361.4563.7559.8962.6462.6415,481,300
May 09, 202357.9060.2456.5960.2160.219,641,200
May 08, 202355.9058.8054.6158.1058.1015,259,400
May 05, 202354.0558.5853.7558.2458.2425,551,700
May 04, 202348.7250.4747.6549.2249.2213,044,400
May 03, 202350.1551.6048.3148.4948.4913,325,600
May 02, 202350.2052.1448.2651.3251.3216,778,400
May 01, 202353.1754.3848.4550.1450.1418,437,900
Apr 28, 202353.6554.5252.1753.7953.7911,629,800
Apr 27, 202354.6755.7253.5854.1754.1712,010,900
Apr 26, 202359.5159.5153.6053.8953.8916,761,200
Apr 25, 202355.7156.0953.6255.5555.5514,383,300
Apr 24, 202358.9659.0954.0854.7554.7521,135,700
Apr 21, 202361.0861.4558.7159.0459.0413,235,100
Apr 20, 202363.2365.3360.1760.5060.5011,452,900
Apr 19, 202364.3665.9463.4064.4464.4410,327,000
Apr 18, 202370.3971.7966.5567.2667.2614,835,500
Apr 17, 202367.1268.0564.9067.7267.7213,344,200
Apr 14, 202369.3071.7067.8769.9169.9112,887,200
Apr 13, 202369.8972.5368.0568.9568.9519,718,500
Apr 12, 202370.7772.0266.2367.8467.8416,773,400
Apr 11, 202368.0972.6167.2470.1970.1925,348,800
Apr 10, 202361.3766.1959.6666.1366.1314,391,800
Apr 06, 202359.5762.7458.2061.4461.4411,875,200
Apr 05, 202362.5463.0559.2260.7860.7810,788,900
Apr 04, 202364.6665.4060.9562.5462.5411,654,400
Apr 03, 202366.0168.3362.7063.6163.6114,040,300
Mar 31, 202364.7068.5763.9367.5767.5715,926,600
Mar 30, 202366.5367.1763.6864.1664.1611,563,100
Mar 29, 202365.4268.6363.7765.3065.3017,673,800
Mar 28, 202362.3264.0561.1163.0463.0411,635,900
Mar 27, 202367.2067.6060.5162.5462.5423,531,300
Mar 24, 202364.1868.7363.5367.8367.8321,614,100
Mar 23, 202361.8570.0061.5166.3066.3043,152,800
Mar 22, 202384.2585.3876.8677.1477.1424,463,200
Mar 21, 202376.2485.0575.7783.9983.9922,991,900
Mar 20, 202376.7677.0672.8775.1475.1419,026,400
Mar 17, 202370.5276.8069.1074.9874.9831,006,200
Mar 16, 202364.4068.6263.1267.7867.7815,474,500
Mar 15, 202361.9066.2961.1864.4764.4720,825,700
Mar 14, 202365.4566.2161.1062.6562.6525,167,800
Mar 13, 202354.7161.1050.7759.1759.1731,431,900
Mar 10, 202356.3956.4151.5753.4453.4425,743,800
Mar 09, 202362.3964.1257.2158.0958.0920,996,600
Mar 08, 202361.2065.4660.3563.0163.0115,427,800
Mar 07, 202362.8064.6660.5961.8961.8915,821,500
Mar 06, 202364.6069.8262.6462.7762.7719,826,100
Mar 03, 202361.6465.5661.3864.5164.5117,579,000
Mar 02, 202361.0763.9057.5063.7063.7018,091,700
Mar 01, 202365.3066.7963.0964.6764.6715,827,100
Feb 28, 202359.6867.5059.4264.8364.8324,843,900
Feb 27, 202359.9460.9758.1758.9658.9613,043,000
Feb 24, 202360.8861.5956.8058.4458.4414,546,200
Feb 23, 202363.9664.6559.8962.3662.3616,698,500
Feb 22, 202362.5067.4857.3561.1861.1832,937,500
Feb 21, 202363.3266.8761.8562.0762.0719,845,700
Feb 17, 202364.9467.9061.5165.2065.2023,252,200
Feb 16, 202365.9073.3063.9165.5965.5931,704,800
Feb 15, 202360.2169.4659.4669.3469.3425,552,900
Feb 14, 202356.3361.0855.0359.0359.0323,945,800
Feb 13, 202355.5257.0953.6656.4056.4014,435,900
Feb 10, 202358.2661.7455.9757.0957.0917,359,900
Feb 09, 202368.4968.9359.0059.6359.6323,920,200
Feb 08, 202370.8373.9768.3069.4469.4411,626,500
Feb 07, 202373.4373.4867.3071.4271.4219,819,700
Feb 06, 202373.1875.9870.5274.5974.5917,998,400
Feb 03, 202373.7287.6373.0274.6374.6337,125,500
Feb 02, 202368.4685.5468.3181.4681.4643,911,200
Feb 01, 202359.0866.2256.6565.7065.7018,840,800
Jan 31, 202357.7060.4455.9158.4858.4814,751,600
Jan 30, 202360.0161.8655.6756.1656.1614,553,900
Jan 27, 202352.9462.2952.4161.3761.3724,431,000
Jan 26, 202356.0656.1051.9753.0253.0212,614,900
Jan 25, 202351.5053.4149.6052.7652.7613,343,600
Jan 24, 202354.2056.4753.3453.5653.5612,413,900
Jan 23, 202355.0056.6953.2155.9655.9617,736,400
Jan 20, 202350.3855.1948.8055.1655.1615,433,900
Jan 19, 202349.2151.0047.9249.4249.4214,073,300
Jan 18, 202354.2257.3350.0050.2150.2124,905,700
Jan 17, 202353.3154.9850.7054.1454.1423,521,200
Jan 13, 202346.2450.6345.3849.9849.9822,437,800
Jan 12, 202345.1547.6541.6747.5547.5520,514,700
Jan 11, 202341.9643.8440.6343.7943.7916,152,700
Jan 10, 202337.7643.2937.7443.2343.2324,496,700
Jan 09, 202335.1939.3834.7238.2738.2718,904,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...