Canada Markets open in 2 hrs 38 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202360.0161.8655.6756.1656.1614,479,900
Jan 27, 202352.9462.2952.4161.3761.3724,399,300
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, 202350.3855.1948.8055.1655.1615,343,000
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, 202346.2450.6345.3849.9849.9822,308,100
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
Jan 06, 202333.6733.7531.5533.2633.2615,503,700
Jan 05, 202334.7135.2632.7533.5333.5316,934,500
Jan 04, 202334.5938.5034.5437.7037.7017,737,400
Jan 03, 202336.4936.9333.3733.6033.608,514,300
Dec 30, 202233.9635.8733.6335.3935.398,335,400
Dec 29, 202233.4635.3333.3734.7834.787,675,500
Dec 28, 202232.5833.4831.8332.5332.537,839,700
Dec 27, 202234.5034.5632.4432.6532.6510,940,800
Dec 23, 202234.7735.9833.6735.4935.498,222,700
Dec 22, 202234.9335.3532.9534.5934.5910,335,700
Dec 21, 202235.3136.1034.8035.1535.156,998,600
Dec 20, 202234.7536.8634.3534.9734.979,833,200
Dec 19, 202235.9736.6834.5135.1735.1711,168,300
Dec 16, 202237.4038.0134.7136.6036.6018,247,400
Dec 15, 202238.9539.6037.4437.9837.9812,013,400
Dec 14, 202239.4141.9038.8240.1940.1916,117,600
Dec 13, 202246.0146.3338.5038.6938.6920,558,300
Dec 12, 202239.9842.6539.6542.6042.609,962,600
Dec 09, 202241.6042.3240.1540.2440.2410,030,200
Dec 08, 202241.5643.9040.3042.8142.819,361,800
Dec 07, 202241.8843.2040.5541.2641.2610,824,500
Dec 06, 202245.6046.6541.7342.4142.4112,156,100
Dec 05, 202247.9849.8545.6346.0046.0011,228,300
Dec 02, 202243.9747.7043.7347.6747.6710,372,100
Dec 01, 202245.8247.1944.4445.2745.2711,579,400
Nov 30, 202243.7145.8841.5145.7345.7315,562,700
Nov 29, 202242.9144.6542.7043.1143.119,090,600
Nov 28, 202243.3044.9042.0242.5142.5110,497,900
Nov 25, 202244.7645.2443.7044.2844.286,451,500
Nov 23, 202243.8546.1742.2145.5745.5714,665,800
Nov 22, 202242.3544.4041.6143.3943.3920,783,100
Nov 21, 202243.6044.6440.6141.2341.2322,382,000
Nov 18, 202248.8049.0044.3145.2645.2620,287,300
Nov 17, 202246.6749.9745.1848.7948.7917,974,700
Nov 16, 202252.8354.0348.0048.8348.8324,054,700
Nov 15, 202255.0058.0054.6055.5355.5314,805,300
Nov 14, 202255.7055.7452.6053.2253.2216,150,900
Nov 11, 202247.5058.2946.2557.4657.4630,584,500
Nov 10, 202251.0453.9349.0250.9250.9230,695,400
Nov 09, 202247.0949.6944.6245.9845.9842,274,200
Nov 08, 202254.5058.4547.6950.8350.8361,868,200
Nov 07, 202260.0060.9954.2256.9756.9713,659,100
Nov 04, 202260.4063.4356.4058.8258.8218,901,400
Nov 03, 202259.4061.8855.7555.8055.8014,238,800
Nov 02, 202263.4066.2160.5560.7160.7112,700,900
Nov 01, 202269.0069.7163.1363.2963.298,238,200
Oct 31, 202272.3774.6566.1566.2566.2510,648,400
Oct 28, 202272.0073.7269.3572.0772.077,372,100
Oct 27, 202274.5175.6571.5172.4772.475,967,600
Oct 26, 202275.2878.2973.1073.8173.8114,102,500
Oct 25, 202267.0175.4066.9675.0575.0514,446,900
Oct 24, 202267.4068.1563.6866.3966.398,111,700
Oct 21, 202263.4066.6361.7066.3866.389,156,400
Oct 20, 202263.1467.4362.7063.5963.598,938,700
Oct 19, 202264.8266.8962.5563.1963.198,601,100
Oct 18, 202272.9073.9065.3066.2166.2113,874,700
Oct 17, 202266.4870.9566.3469.1769.1711,263,300
Oct 14, 202271.8573.7963.3863.5963.5913,711,600
Oct 13, 202263.6669.6361.0669.2669.2618,342,000
Oct 12, 202269.7471.8567.8269.9569.958,998,900
Oct 11, 202267.6172.6965.0370.1670.1617,705,600
Oct 10, 202267.5869.2665.4367.0467.047,714,000
Oct 07, 202270.8571.1065.5067.0067.0011,427,900
Oct 06, 202273.0776.2871.3473.9173.9111,103,700
Oct 05, 202271.8073.4869.2872.9772.979,222,700
Oct 04, 202269.0974.6369.0874.5074.5011,881,400
Oct 03, 202264.9567.8661.9265.9565.9510,949,200
Sept 30, 202261.2567.5961.0764.4964.4910,210,300
Sept 29, 202264.6265.0360.2661.9461.9411,492,100
Sept 28, 202262.8067.7462.7667.3167.318,482,700
Sept 27, 202265.2967.5561.8863.0563.0511,860,500
Sept 26, 202262.9866.3362.1862.2862.289,562,600
Sept 23, 202261.5663.1559.4361.8861.8810,932,900
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, 202275.1576.3773.6074.0074.0017,089,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...