UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.54-7.56 (-3.16%)
As of 1:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 2021236.23237.60230.99231.54231.541,942,904
14 Jun 2021231.27239.76229.76239.10239.106,124,400
11 Jun 2021223.50225.74221.96223.92223.922,371,900
10 Jun 2021226.22229.79221.47221.85221.853,955,300
09 Jun 2021222.80229.79217.40224.32224.326,865,900
08 Jun 2021227.16229.33217.40220.66220.666,015,800
07 Jun 2021229.92232.56226.50231.45231.452,658,300
04 Jun 2021229.99233.36227.50228.79228.793,753,900
03 Jun 2021241.39241.50233.50233.66233.663,091,100
02 Jun 2021242.80243.90238.71240.48240.483,383,800
01 Jun 2021238.51244.71238.10238.93238.933,962,700
28 May 2021243.57244.63236.54236.54236.545,091,500
27 May 2021245.21247.24240.32247.09247.095,083,300
26 May 2021247.50249.39239.37241.52241.526,602,800
25 May 2021230.00243.99228.00242.41242.4111,827,800
24 May 2021227.28231.00224.04225.30225.3010,185,600
21 May 2021235.97238.97223.90224.35224.357,554,900
20 May 2021236.10238.80226.26233.40233.4010,386,900
19 May 2021212.93229.00208.00224.80224.8016,766,000
18 May 2021238.83252.17238.50239.00239.007,852,100
17 May 2021250.00250.25238.25248.24248.248,828,100
14 May 2021280.37280.64256.35258.37258.3711,694,200
13 May 2021276.46285.00252.26265.10265.1011,226,800
12 May 2021299.54306.98280.79283.61283.617,214,200
11 May 2021281.05303.32276.51303.00303.007,456,000
10 May 2021266.40297.50259.37293.45293.4510,268,600
07 May 2021261.15267.07258.38263.70263.704,236,200
06 May 2021271.15272.14250.51256.76256.768,342,000
05 May 2021284.95289.15269.00273.00273.005,074,600
04 May 2021292.06292.19275.61280.66280.665,707,700
03 May 2021304.00305.03293.94294.21294.213,333,800
30 Apr 2021293.00302.74291.00297.64297.643,980,400
29 Apr 2021298.45300.00292.10294.77294.772,845,800
28 Apr 2021301.01302.90298.05298.05298.052,746,100
27 Apr 2021306.70306.70299.50302.00302.003,902,000
26 Apr 2021304.29306.10296.90304.54304.546,330,200
23 Apr 2021282.75303.00282.07291.60291.609,853,800
22 Apr 2021305.76313.50287.20293.45293.4514,991,900
21 Apr 2021312.52327.47302.10311.92311.9210,103,900
20 Apr 2021333.43334.83312.02320.82320.8218,082,300
19 Apr 2021337.26341.01326.79333.00333.0011,405,600
16 Apr 2021327.50345.99321.03342.00342.0022,654,500
15 Apr 2021348.90349.20317.27322.75322.7539,777,900
14 Apr 2021381.00429.54310.00328.28328.2881,065,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.