UK Markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.30+2.26 (+3.59%)
At close: 04:00PM EDT
65.31 +0.01 (+0.02%)
After hours: 04:53PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202365.4268.6363.7765.3065.3017,335,081
28 Mar 202362.3264.0561.1163.0463.0411,635,900
27 Mar 202367.2067.6060.5162.5462.5423,531,300
24 Mar 202364.1868.7363.5367.8367.8321,614,100
23 Mar 202361.8570.0061.5166.3066.3043,152,800
22 Mar 202384.2585.3876.8677.1477.1424,463,200
21 Mar 202376.2485.0575.7783.9983.9922,991,900
20 Mar 202376.7677.0672.8775.1475.1419,026,400
17 Mar 202370.5276.8069.1074.9874.9830,880,500
16 Mar 202364.4068.6263.1267.7867.7815,474,500
15 Mar 202361.9066.2961.1864.4764.4720,825,700
14 Mar 202365.4566.2161.1062.6562.6525,167,800
13 Mar 202354.7161.1050.7759.1759.1731,431,900
10 Mar 202356.3956.4151.5753.4453.4425,697,400
09 Mar 202362.3964.1257.2158.0958.0920,996,600
08 Mar 202361.2065.4660.3563.0163.0115,427,800
07 Mar 202362.8064.6660.5961.8961.8915,821,500
06 Mar 202364.6069.8262.6462.7762.7719,826,100
03 Mar 202361.6465.5661.3864.5164.5117,534,700
02 Mar 202361.0763.9057.5063.7063.7018,091,700
01 Mar 202365.3066.7963.0964.6764.6715,827,100
28 Feb 202359.6867.5059.4264.8364.8324,843,900
27 Feb 202359.9460.9758.1758.9658.9613,043,000
24 Feb 202360.8861.5956.8058.4458.4414,546,200
23 Feb 202363.9664.6559.8962.3662.3616,698,500
22 Feb 202362.5067.4857.3561.1861.1832,937,500
21 Feb 202363.3266.8761.8562.0762.0719,845,700
17 Feb 202364.9467.9061.5165.2065.2023,252,200
16 Feb 202365.9073.3063.9165.5965.5931,704,800
15 Feb 202360.2169.4659.4669.3469.3425,552,900
14 Feb 202356.3361.0855.0359.0359.0323,945,800
13 Feb 202355.5257.0953.6656.4056.4014,435,900
10 Feb 202358.2661.7455.9757.0957.0917,359,900
09 Feb 202368.4968.9359.0059.6359.6323,920,200
08 Feb 202370.8373.9768.3069.4469.4411,626,500
07 Feb 202373.4373.4867.3071.4271.4219,819,700
06 Feb 202373.1875.9870.5274.5974.5917,998,400
03 Feb 202373.7287.6373.0274.6374.6337,125,500
02 Feb 202368.4685.5468.3181.4681.4643,911,200
01 Feb 202359.0866.2256.6565.7065.7018,840,800
31 Jan 202357.7060.4455.9158.4858.4814,751,600
30 Jan 202360.0161.8655.6756.1656.1614,553,900
27 Jan 202352.9462.2952.4161.3761.3724,431,000
26 Jan 202356.0656.1051.9753.0253.0212,614,900
25 Jan 202351.5053.4149.6052.7652.7613,343,600
24 Jan 202354.2056.4753.3453.5653.5612,413,900
23 Jan 202355.0056.6953.2155.9655.9617,736,400
20 Jan 202350.3855.1948.8055.1655.1615,433,900
19 Jan 202349.2151.0047.9249.4249.4214,073,300
18 Jan 202354.2257.3350.0050.2150.2124,905,700
17 Jan 202353.3154.9850.7054.1454.1423,521,200
13 Jan 202346.2450.6345.3849.9849.9822,437,800
12 Jan 202345.1547.6541.6747.5547.5520,514,700
11 Jan 202341.9643.8440.6343.7943.7916,152,700
10 Jan 202337.7643.2937.7443.2343.2324,496,700
09 Jan 202335.1939.3834.7238.2738.2718,904,100
06 Jan 202333.6733.7531.5533.2633.2615,527,800
05 Jan 202334.7135.2632.7533.5333.5316,934,500
04 Jan 202334.5938.5034.5437.7037.7017,737,400
03 Jan 202336.4936.9333.3733.6033.608,514,300
30 Dec 202233.9635.8733.6335.3935.398,397,900
29 Dec 202233.4635.3333.3734.7834.787,675,500
28 Dec 202232.5833.4831.8332.5332.537,839,700
27 Dec 202234.5034.5632.4432.6532.6510,940,800
23 Dec 202234.7735.9833.6735.4935.498,222,700
22 Dec 202234.9335.3532.9534.5934.5910,335,700
21 Dec 202235.3136.1034.8035.1535.156,998,600
20 Dec 202234.7536.8634.3534.9734.979,833,200
19 Dec 202235.9736.6834.5135.1735.1711,168,300
16 Dec 202237.4038.0134.7136.6036.6018,247,400
15 Dec 202238.9539.6037.4437.9837.9812,013,400
14 Dec 202239.4141.9038.8240.1940.1916,117,600
13 Dec 202246.0146.3338.5038.6938.6920,558,300
12 Dec 202239.9842.6539.6542.6042.609,962,600
09 Dec 202241.6042.3240.1540.2440.2410,030,200
08 Dec 202241.5643.9040.3042.8142.819,361,800
07 Dec 202241.8843.2040.5541.2641.2610,824,500
06 Dec 202245.6046.6541.7342.4142.4112,156,100
05 Dec 202247.9849.8545.6346.0046.0011,228,300
02 Dec 202243.9747.7043.7347.6747.6710,372,100
01 Dec 202245.8247.1944.4445.2745.2711,579,400
30 Nov 202243.7145.8841.5145.7345.7315,562,700
29 Nov 202242.9144.6542.7043.1143.119,090,600
28 Nov 202243.3044.9042.0242.5142.5110,497,900
25 Nov 202244.7645.2443.7044.2844.286,451,500
23 Nov 202243.8546.1742.2145.5745.5714,665,800
22 Nov 202242.3544.4041.6143.3943.3920,783,100
21 Nov 202243.6044.6440.6141.2341.2322,382,000
18 Nov 202248.8049.0044.3145.2645.2620,287,300
17 Nov 202246.6749.9745.1848.7948.7917,974,700
16 Nov 202252.8354.0348.0048.8348.8324,054,700
15 Nov 202255.0058.0054.6055.5355.5314,805,300
14 Nov 202255.7055.7452.6053.2253.2216,150,900
11 Nov 202247.5058.2946.2557.4657.4630,584,500
10 Nov 202251.0453.9349.0250.9250.9230,695,400
09 Nov 202247.0949.6944.6245.9845.9842,274,200
08 Nov 202254.5058.4547.6950.8350.8361,868,200
07 Nov 202260.0060.9954.2256.9756.9713,659,100
04 Nov 202260.4063.4356.4058.8258.8218,901,400
03 Nov 202259.4061.8855.7555.8055.8014,238,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...