UK Markets close in 3 hrs 14 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.70-6.17 (-9.09%)
At close: 04:00PM EDT
65.77 +4.07 (+6.60%)
Pre-market: 08:16AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 202268.0668.0860.5161.7061.7018,624,800
13 May 202269.2674.2565.5067.8767.8738,232,300
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 2022112.50112.50100.25103.74103.749,014,600
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 2022121.10129.09112.14112.71112.715,750,700
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
24 Mar 2022185.26192.00179.50190.19190.193,536,500
23 Mar 2022184.72189.55181.80183.11183.112,311,900
22 Mar 2022180.50188.81178.50186.08186.084,086,100
21 Mar 2022181.80183.59171.70176.81176.814,214,000
18 Mar 2022175.03186.69175.00185.94185.944,835,700
17 Mar 2022170.73177.50168.00177.22177.222,975,900
16 Mar 2022160.47173.07160.00172.53172.535,974,300
15 Mar 2022152.90156.42150.12155.98155.984,245,400
14 Mar 2022159.99161.70150.42153.19153.194,450,000
11 Mar 2022175.35175.75160.00160.07160.073,660,500
10 Mar 2022173.14174.49168.10172.97172.972,670,600
09 Mar 2022174.26181.45173.51178.97178.974,945,200
08 Mar 2022160.10168.35156.53161.99161.993,840,800
07 Mar 2022168.25172.98160.23161.14161.144,424,000
04 Mar 2022177.61178.66162.16165.75165.755,848,700
03 Mar 2022194.71194.92177.15178.03178.033,734,400
02 Mar 2022192.26196.15189.51194.50194.503,414,100
01 Mar 2022196.28205.88189.63196.17196.177,779,200
28 Feb 2022172.50192.23172.09190.77190.778,036,300
25 Feb 2022180.24182.09170.40176.83176.836,836,800
24 Feb 2022159.08183.00155.92179.56179.568,134,000
23 Feb 2022180.69183.34171.77172.74172.743,892,500
22 Feb 2022180.87185.75173.16176.76176.764,472,800
18 Feb 2022191.08192.72180.54189.16189.164,502,200
17 Feb 2022202.10206.31188.93191.92191.924,740,600
16 Feb 2022205.38214.02203.83207.96207.963,593,600
15 Feb 2022202.31209.31201.18208.95208.953,714,300
14 Feb 2022193.48203.56193.46195.25195.254,528,100
11 Feb 2022205.80205.98191.02194.53194.535,054,200
10 Feb 2022210.57217.49202.86204.77204.774,587,400
09 Feb 2022210.18215.25207.61214.50214.503,811,700
08 Feb 2022200.37209.25196.75208.73208.734,639,100
07 Feb 2022198.70211.11198.20205.74205.746,668,300
04 Feb 2022181.02197.00177.45194.44194.444,397,900
03 Feb 2022182.26189.30179.00181.31181.313,417,000
02 Feb 2022195.81197.00181.73187.37187.373,861,700
01 Feb 2022197.97201.45188.62197.73197.735,159,000
31 Jan 2022177.87192.00175.03190.15190.154,060,500
28 Jan 2022169.10181.75162.20177.58177.586,475,800
27 Jan 2022182.03182.75168.58170.20170.205,551,900
26 Jan 2022193.60198.05177.00178.64178.647,566,300
25 Jan 2022185.17193.12177.15185.63185.636,271,300
24 Jan 2022173.18191.86162.51191.48191.4812,978,700
21 Jan 2022209.98210.19186.86191.97191.9713,628,300
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 2022226.62232.00222.30230.03230.034,325,600
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 2022233.63238.48227.59232.33232.333,312,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...