UK Markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.97-29.65 (-13.38%)
At close: 04:00PM EST
187.70 -4.27 (-2.22%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022209.98210.19186.86191.97191.9713,580,400
20 Jan 2022222.30232.00220.84221.62221.623,691,200
19 Jan 2022224.25227.17218.82219.50219.502,976,700
18 Jan 2022226.82227.19219.60222.00222.003,483,000
14 Jan 2022226.62232.00222.30230.03230.034,314,000
13 Jan 2022241.99242.87227.19228.23228.233,814,100
12 Jan 2022242.11246.27234.42234.70234.703,937,000
11 Jan 2022225.50238.00222.18237.23237.235,585,600
10 Jan 2022224.43225.26214.64225.01225.016,800,800
07 Jan 2022233.63238.48227.59232.33232.333,305,500
06 Jan 2022233.19235.98224.88234.00234.005,236,000
05 Jan 2022247.72248.69232.86234.23234.235,196,300
04 Jan 2022253.05258.81244.14250.15250.153,652,600
03 Jan 2022256.27261.63250.64251.05251.053,350,900
31 Dec 2021255.81259.21251.52252.37252.372,360,300
30 Dec 2021252.60260.00252.04256.79256.792,887,600
29 Dec 2021256.67263.01251.37252.60252.603,474,300
28 Dec 2021270.00270.98259.69261.33261.334,372,800
27 Dec 2021270.26281.99270.20280.27280.274,448,900
23 Dec 2021256.56269.31253.50268.15268.154,106,100
22 Dec 2021248.51254.79245.64254.55254.553,779,100
21 Dec 2021244.15248.12239.59247.69247.692,776,500
20 Dec 2021236.56239.37231.77238.05238.053,572,200
17 Dec 2021240.00250.48236.00243.35243.354,410,200
16 Dec 2021264.46268.26244.63247.17247.173,346,600
15 Dec 2021254.49261.17242.26258.30258.304,623,500
14 Dec 2021247.28260.50243.50255.86255.863,866,600
13 Dec 2021252.14256.50244.80251.37251.373,410,400
10 Dec 2021266.30269.19250.15255.76255.765,048,500
09 Dec 2021284.97284.99258.92263.91263.915,394,600
08 Dec 2021284.44290.00278.29287.48287.482,495,900
07 Dec 2021277.65290.19274.91286.42286.424,648,200
06 Dec 2021253.13267.23244.46263.24263.245,366,400
03 Dec 2021286.00286.00258.16265.65265.657,264,800
02 Dec 2021295.16305.32283.82284.71284.714,625,100
01 Dec 2021318.60323.00293.70294.50294.504,267,500
30 Nov 2021320.75331.70310.98315.00315.007,168,400
29 Nov 2021312.22321.58306.75319.39319.394,159,700
26 Nov 2021301.30307.92299.15303.19303.192,678,700
24 Nov 2021309.38316.32305.88312.38312.382,759,800
23 Nov 2021312.50319.70304.60317.20317.203,465,000
22 Nov 2021333.33335.90310.67315.48315.485,013,600
19 Nov 2021325.56339.41325.40332.55332.553,680,400
18 Nov 2021343.00344.84323.41323.57323.575,408,800
17 Nov 2021342.03348.49338.18346.52346.523,772,100
16 Nov 2021333.14347.40331.58342.12342.124,128,100
15 Nov 2021345.10355.20339.03345.36345.364,465,700
12 Nov 2021339.25344.00332.56342.98342.984,462,000
11 Nov 2021327.43342.49327.00336.39336.394,905,800
10 Nov 2021327.22348.98320.00328.60328.6015,168,900
09 Nov 2021367.39368.90345.06357.39357.3910,153,700
08 Nov 2021349.50363.17345.56353.92353.928,531,100
05 Nov 2021345.23345.23333.44337.05337.053,518,500
04 Nov 2021340.74345.85333.88344.45344.455,893,700
03 Nov 2021335.26344.47328.31344.38344.384,809,800
02 Nov 2021336.33345.25332.14336.34336.346,104,700
01 Nov 2021324.77338.43323.90330.99330.996,255,900
29 Oct 2021319.32326.50316.14319.42319.423,766,400
28 Oct 2021319.81327.72311.00319.13319.135,952,300
27 Oct 2021309.33320.28306.50311.67311.675,253,300
26 Oct 2021328.15328.48315.51319.49319.497,635,800
25 Oct 2021306.76327.00305.11325.54325.548,444,900
22 Oct 2021302.00306.00293.62300.84300.845,437,300
21 Oct 2021311.96317.18298.00300.01300.018,289,200
20 Oct 2021306.66317.37303.96314.71314.7110,315,300
19 Oct 2021300.00307.85294.11305.63305.6314,785,700
18 Oct 2021275.74296.98271.50293.34293.3411,789,600
15 Oct 2021266.60281.72266.53280.61280.619,499,700
14 Oct 2021250.90262.95249.10260.00260.006,299,100
13 Oct 2021246.50249.73244.56246.78246.782,878,000
12 Oct 2021254.26256.37246.08249.33249.333,971,900
11 Oct 2021249.57263.19248.49256.50256.504,945,300
08 Oct 2021253.53256.18246.90248.14248.142,869,900
07 Oct 2021248.00253.00245.65251.59251.593,213,200
06 Oct 2021242.40252.14242.20250.38250.385,747,700
05 Oct 2021231.35240.09230.79240.09240.092,994,400
04 Oct 2021231.49233.10224.51229.31229.312,591,100
01 Oct 2021232.89235.76226.93231.15231.153,457,300
30 Sept 2021227.00229.99225.28227.48227.482,514,700
29 Sept 2021231.00233.77225.04225.28225.282,547,300
28 Sept 2021229.68232.51227.52229.84229.843,231,200
27 Sept 2021231.88233.40227.35232.24232.243,234,800
24 Sept 2021231.00235.31229.17231.82231.823,700,000
23 Sept 2021244.57245.80237.07237.50237.503,151,300
22 Sept 2021239.91243.20237.76241.85241.851,660,200
21 Sept 2021237.01240.26234.26238.46238.462,174,700
20 Sept 2021234.45237.36231.15236.53236.534,192,600
17 Sept 2021243.13245.63238.75245.19245.192,948,000
16 Sept 2021247.38247.46239.61243.21243.212,596,800
15 Sept 2021244.00249.47242.05247.07247.072,148,300
14 Sept 2021247.25248.79241.27243.00243.002,748,900
13 Sept 2021246.51251.88239.60242.84242.844,021,400
10 Sept 2021257.31258.87247.40248.32248.323,143,300
09 Sept 2021260.30263.81255.70256.42256.423,074,500
08 Sept 2021257.00262.95253.88258.20258.204,507,600
07 Sept 2021277.00278.87262.60266.81266.815,173,000
03 Sept 2021272.00280.61270.03278.44278.444,425,700
02 Sept 2021272.54275.66266.00268.18268.183,733,200
01 Sept 2021260.31272.10258.63265.90265.904,777,100
31 Aug 2021260.02263.40257.18259.00259.002,493,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...