UK Markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.44-4.95 (-5.48%)
At close: 04:00PM EDT
85.74 +0.30 (+0.35%)
After hours: 04:17PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202290.5588.5084.7785.4485.4410,578,934
16 Aug 202290.5595.5084.2490.3990.3917,034,400
15 Aug 202289.1193.6888.5991.9791.9711,001,900
12 Aug 202285.2392.4883.2990.4990.4913,720,300
11 Aug 202297.2598.7082.3184.0084.0023,247,300
10 Aug 202289.9895.0088.0094.1494.1423,818,200
09 Aug 202293.8993.8985.6087.6887.6817,411,400
08 Aug 202297.84103.5593.8198.0298.0218,878,700
05 Aug 202286.5898.8786.5293.0593.0524,821,500
04 Aug 2022106.10116.3086.7988.9088.9054,342,800
03 Aug 202269.0582.2567.6180.8180.8124,784,200
02 Aug 202260.9169.5960.8067.2367.2312,142,100
01 Aug 202261.1963.6259.4262.7062.707,361,300
29 Jul 202260.1464.2359.7762.9662.969,093,300
28 Jul 202258.2462.9555.5962.2562.2513,674,800
27 Jul 202254.8760.6153.1258.8358.8318,230,200
26 Jul 202261.6962.8952.6352.9352.9326,875,800
25 Jul 202268.9369.9866.3067.0767.078,797,600
22 Jul 202276.2076.5769.0970.8270.8211,992,800
21 Jul 202271.0076.6270.2873.9873.9817,301,200
20 Jul 202267.0879.0067.0575.2775.2734,032,000
19 Jul 202260.8665.9857.7865.8365.8319,210,600
18 Jul 202256.7163.3856.6958.6758.6721,226,200
15 Jul 202254.3556.5551.9353.7953.7910,691,800
14 Jul 202252.3454.7150.3453.4253.429,682,100
13 Jul 202251.6854.7350.4053.1053.109,439,900
12 Jul 202253.7056.1152.6254.2454.248,466,200
11 Jul 202257.5458.4353.3053.8853.8810,705,800
08 Jul 202255.6163.7054.5160.2960.2917,935,100
07 Jul 202252.1457.6552.1457.4657.4612,318,500
06 Jul 202254.1756.2751.4051.7151.7111,881,900
05 Jul 202248.1355.8245.9555.4155.4113,087,900
01 Jul 202247.9950.1647.5249.0449.048,529,800
30 Jun 202248.2048.4044.1547.0247.0212,934,400
29 Jun 202250.5051.4648.5949.7549.759,776,200
28 Jun 202256.2657.2550.3351.1851.1810,253,500
27 Jun 202259.5660.4555.0255.9655.9615,201,600
24 Jun 202260.0064.0959.3362.7162.7124,357,700
23 Jun 202253.6059.6251.8358.8858.8815,840,700
22 Jun 202253.8756.7551.5751.9151.9118,947,700
21 Jun 202254.2060.7554.1057.4957.4916,916,200
17 Jun 202250.1252.8049.2851.2251.2211,741,200
16 Jun 202252.5854.4350.0851.0551.0513,157,700
15 Jun 202250.9456.6650.4555.0155.0116,340,100
14 Jun 202252.5053.2948.8151.5851.5817,430,300
13 Jun 202246.1854.3046.0052.0152.0128,961,400
10 Jun 202260.0061.6357.7758.7158.7110,982,600
09 Jun 202269.0869.3863.1263.7663.769,349,300
08 Jun 202269.2372.9868.3069.2069.206,276,600
07 Jun 202267.3169.9764.3669.5769.578,485,100
06 Jun 202270.7674.1168.4370.6770.679,352,400
03 Jun 202269.3970.5065.6166.6966.6910,200,200
02 Jun 202267.8074.4867.2873.8273.828,607,200
01 Jun 202277.5077.8067.8068.6368.6314,608,500
31 May 202280.0083.3275.6078.1078.1022,623,200
27 May 202269.8477.1869.8475.3275.3214,112,800
26 May 202263.9771.1762.3069.8769.8712,000,200
25 May 202261.0768.5060.9967.1767.1711,062,000
24 May 202264.5664.5659.1261.3661.3610,714,900
23 May 202265.5468.6562.3566.1066.1012,055,700
20 May 202269.3770.7462.0566.1566.1515,166,300
19 May 202265.0070.9963.6167.4267.4215,410,100
18 May 202267.6971.8161.9463.0363.0317,422,700
17 May 202266.2070.5063.1170.0070.0015,868,000
16 May 202268.0668.0860.5161.7061.7018,685,900
13 May 202269.2674.2565.5067.8767.8738,264,800
12 May 202248.5460.3040.8358.5058.5058,789,000
11 May 202254.8561.2850.1553.7253.7267,080,200
10 May 202287.0089.3870.1972.9972.9931,780,000
09 May 202296.0096.4381.7883.5183.5116,845,400
06 May 2022112.50112.50100.25103.74103.749,026,500
05 May 2022125.00125.64112.05114.25114.257,324,400
04 May 2022124.00132.81116.20130.15130.156,492,800
03 May 2022120.23129.40119.97123.56123.565,053,200
02 May 2022113.07122.29111.80121.34121.346,229,400
29 Apr 2022121.10129.09112.14112.71112.715,760,900
28 Apr 2022123.69126.39113.32122.69122.698,070,900
27 Apr 2022125.28130.71121.98122.55122.554,658,500
26 Apr 2022135.31136.77126.52127.15127.153,717,600
25 Apr 2022130.01137.35129.29135.14135.144,066,500
22 Apr 2022137.29141.20131.25131.52131.525,162,200
21 Apr 2022151.97153.44135.31137.32137.326,252,900
20 Apr 2022154.93154.96144.85147.13147.133,486,000
19 Apr 2022146.02152.10144.45151.27151.272,916,000
18 Apr 2022145.45149.50140.53145.16145.164,668,700
14 Apr 2022153.54154.00146.82147.29147.294,082,200
13 Apr 2022149.03156.16147.80154.79154.793,740,500
12 Apr 2022158.07162.44149.41149.85149.854,654,400
11 Apr 2022156.57157.56151.73153.87153.874,305,800
08 Apr 2022165.21166.00160.13160.94160.942,951,000
07 Apr 2022166.71169.42160.68166.19166.193,093,600
06 Apr 2022172.83174.33165.01166.84166.844,675,300
05 Apr 2022189.76191.33176.26177.17177.175,012,800
04 Apr 2022187.34193.07186.16191.65191.652,488,800
01 Apr 2022189.86191.87184.39186.96186.962,975,900
31 Mar 2022197.25198.08189.56189.86189.862,999,200
30 Mar 2022201.29206.33194.76196.70196.703,775,900
29 Mar 2022198.95206.79194.05204.53204.534,811,500
28 Mar 2022193.31203.27193.01201.41201.416,624,000
25 Mar 2022192.00195.70182.80186.71186.713,598,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...