U.S. markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
229.93+3.92 (+1.73%)
At close: 4:00PM EDT
230.90 +0.97 (0.42%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021228.46230.04226.66229.93229.932,857,722
Jun 23, 2021225.54230.52224.50226.01226.013,387,500
Jun 22, 2021216.25223.15210.77222.47222.476,206,100
Jun 21, 2021223.14224.99218.77222.60222.604,687,600
Jun 18, 2021226.92232.69226.50229.29229.293,259,000
Jun 17, 2021226.88233.23226.35230.66230.662,589,600
Jun 16, 2021231.40234.68226.28228.05228.052,874,800
Jun 15, 2021236.23237.67230.96232.21232.213,007,900
Jun 14, 2021231.27239.76229.76239.10239.106,151,700
Jun 11, 2021223.50225.74221.96223.92223.922,383,500
Jun 10, 2021226.22229.79221.47221.85221.853,955,300
Jun 09, 2021222.80229.79217.40224.32224.326,865,900
Jun 08, 2021227.16229.33217.40220.66220.666,015,800
Jun 07, 2021229.92232.56226.50231.45231.452,658,300
Jun 04, 2021229.99233.36227.50228.79228.793,775,100
Jun 03, 2021241.39241.50233.50233.66233.663,091,100
Jun 02, 2021242.80243.90238.71240.48240.483,383,800
Jun 01, 2021238.51244.71238.10238.93238.933,962,700
May 28, 2021243.57244.63236.54236.54236.545,091,500
May 27, 2021245.21247.24240.32247.09247.095,083,300
May 26, 2021247.50249.39239.37241.52241.526,602,800
May 25, 2021230.00243.99228.00242.41242.4111,827,800
May 24, 2021227.28231.00224.04225.30225.3010,185,600
May 21, 2021235.97238.97223.90224.35224.357,554,900
May 20, 2021236.10238.80226.26233.40233.4010,386,900
May 19, 2021212.93229.00208.00224.80224.8016,766,000
May 18, 2021238.83252.17238.50239.00239.007,852,100
May 17, 2021250.00250.25238.25248.24248.248,828,100
May 14, 2021280.37280.64256.35258.37258.3711,751,800
May 13, 2021276.46285.00252.26265.10265.1011,226,800
May 12, 2021299.54306.98280.79283.61283.617,214,200
May 11, 2021281.05303.32276.51303.00303.007,456,000
May 10, 2021266.40297.50259.37293.45293.4510,268,600
May 07, 2021261.15267.07258.38263.70263.704,243,700
May 06, 2021271.15272.14250.51256.76256.768,342,000
May 05, 2021284.95289.15269.00273.00273.005,074,600
May 04, 2021292.06292.19275.61280.66280.665,707,700
May 03, 2021304.00305.03293.94294.21294.213,333,800
Apr 30, 2021293.00302.74291.00297.64297.643,997,400
Apr 29, 2021298.45300.00292.10294.77294.772,845,800
Apr 28, 2021301.01302.90298.05298.05298.052,746,100
Apr 27, 2021306.70306.70299.50302.00302.003,902,000
Apr 26, 2021304.29306.10296.90304.54304.546,330,200
Apr 23, 2021282.75303.00282.07291.60291.609,853,800
Apr 22, 2021305.76313.50287.20293.45293.4514,991,900
Apr 21, 2021312.52327.47302.10311.92311.9210,103,900
Apr 20, 2021333.43334.83312.02320.82320.8218,082,300
Apr 19, 2021337.26341.01326.79333.00333.0011,405,600
Apr 16, 2021327.50345.99321.03342.00342.0022,654,500
Apr 15, 2021348.90349.20317.27322.75322.7539,777,900
Apr 14, 2021381.00429.54310.00328.28328.2881,065,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.