UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.60+8.43 (+4.23%)
At close: 04:00PM EDT
207.07 -0.53 (-0.26%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024205.66210.67199.83207.60207.608,603,000
16 May 2024215.00216.45198.64199.17199.1712,185,500
15 May 2024212.21221.40207.70219.91219.919,339,300
14 May 2024195.96206.97194.93203.05203.055,356,000
13 May 2024204.00206.67197.64199.51199.517,542,200
10 May 2024214.50214.87200.50200.92200.927,423,500
09 May 2024210.22213.85205.11210.45210.454,649,700
08 May 2024209.50214.90206.53211.20211.204,615,400
07 May 2024226.94230.82214.12214.34214.348,169,600
06 May 2024225.84235.80224.90226.93226.939,690,600
03 May 2024230.90232.25216.55223.25223.2513,739,100
02 May 2024216.48232.71210.76228.85228.8512,454,200
01 May 2024199.00218.52198.20210.09210.0910,191,500
30 Apr 2024214.35216.57202.59203.93203.939,127,900
29 Apr 2024229.94230.32216.54218.16218.169,576,100
26 Apr 2024220.77237.02218.66236.32236.326,044,900
25 Apr 2024216.05225.94213.64223.61223.615,143,500
24 Apr 2024236.83239.00223.87224.37224.376,737,400
23 Apr 2024223.62238.67223.61236.43236.437,338,400
22 Apr 2024216.79227.14215.03225.86225.868,207,000
19 Apr 2024223.83227.76210.18211.01211.019,269,900
18 Apr 2024215.57228.05213.25218.08218.089,403,900
17 Apr 2024222.04224.87205.90213.78213.789,440,200
16 Apr 2024223.00223.00205.67218.83218.8316,472,100
15 Apr 2024247.94249.74222.14223.41223.4111,239,800
12 Apr 2024259.42259.97244.31245.75245.758,951,800
11 Apr 2024250.99264.30247.31263.01263.018,655,100
10 Apr 2024238.24251.27234.12250.99250.998,416,000
09 Apr 2024253.23254.55241.10242.95242.957,824,700
08 Apr 2024252.86261.63249.68256.99256.9910,042,200
05 Apr 2024244.91253.96240.20240.90240.908,423,700
04 Apr 2024260.15261.50249.46249.61249.618,098,300
03 Apr 2024244.04256.00243.00251.58251.586,670,200
02 Apr 2024238.10248.13235.99245.84245.848,817,600
01 Apr 2024261.87268.81249.22252.11252.1110,010,700
28 Mar 2024260.21270.79257.91265.12265.1211,201,600
27 Mar 2024276.22276.61253.95256.70256.7011,092,600
26 Mar 2024280.12280.83266.69266.81266.8110,316,200
25 Mar 2024261.00283.48260.25279.71279.7113,941,700
22 Mar 2024254.24260.72249.55255.51255.519,806,500
21 Mar 2024260.24276.38256.27262.00262.0016,199,900
20 Mar 2024231.38256.96228.80256.88256.8813,834,300
19 Mar 2024223.24233.29216.16230.12230.1212,928,500
18 Mar 2024238.61244.05230.21239.62239.629,734,500
15 Mar 2024225.06244.65222.83242.36242.3617,219,000
14 Mar 2024245.00248.27227.24233.67233.6718,789,300
13 Mar 2024253.36269.39250.53251.73251.7317,329,800
12 Mar 2024257.83260.79242.09256.14256.1414,666,200
11 Mar 2024270.08271.65253.96254.17254.1720,296,400
08 Mar 2024246.00270.55244.90256.62256.6221,838,300
07 Mar 2024240.00242.87235.50242.62242.6210,553,700
06 Mar 2024229.20239.90223.03238.55238.5517,936,700
05 Mar 2024230.00239.98215.40216.77216.7723,863,300
04 Mar 2024217.39236.46212.25229.15229.1523,294,900
01 Mar 2024202.70206.39196.01205.77205.779,251,200
29 Feb 2024206.46211.31193.88203.56203.5616,237,800
28 Feb 2024209.41212.22197.66200.80200.8025,397,100
27 Feb 2024205.18209.94192.09199.22199.2222,679,100
26 Feb 2024168.66196.95168.40193.94193.9422,593,700
23 Feb 2024167.38170.00160.66165.98165.987,191,200
22 Feb 2024164.85171.99163.80170.91170.919,027,300
21 Feb 2024164.25168.09161.19162.41162.4110,689,600
20 Feb 2024179.87181.31163.39173.30173.3016,196,500
16 Feb 2024189.05193.64178.80180.31180.3133,172,400
15 Feb 2024168.79172.82162.08165.67165.6722,992,800
14 Feb 2024151.83161.13150.40160.38160.3818,041,800
13 Feb 2024138.39143.75137.13140.39140.399,568,800
12 Feb 2024141.10150.35140.99147.31147.3110,977,100
09 Feb 2024142.16144.55137.17141.99141.9915,985,100
08 Feb 2024127.22133.05125.81132.55132.5511,315,900
07 Feb 2024119.68124.40114.51122.07122.078,985,100
06 Feb 2024118.61120.90115.90119.79119.796,740,600
05 Feb 2024128.70128.89115.80117.30117.3013,067,300
02 Feb 2024126.90130.13125.55129.22129.226,086,000
01 Feb 2024128.75132.07124.24128.95128.958,464,300
31 Jan 2024129.09135.55127.57128.20128.209,838,800
30 Jan 2024136.05136.70130.44130.82130.828,745,700
29 Jan 2024127.09136.89125.80132.82132.8217,813,700
26 Jan 2024127.52128.10121.46125.20125.2013,956,300
25 Jan 2024122.38124.26118.92121.01121.018,166,400
24 Jan 2024127.28127.97120.79121.34121.349,118,900
23 Jan 2024122.41126.15120.33124.19124.199,737,100
22 Jan 2024124.05131.78122.50128.21128.2112,042,600
19 Jan 2024124.34124.82118.02124.75124.7516,659,700
18 Jan 2024133.25137.31123.93124.34124.3414,519,500
17 Jan 2024130.51134.26129.41133.86133.868,133,100
16 Jan 2024129.44136.40126.88133.88133.8814,789,700
12 Jan 2024137.19141.07130.37130.78130.7820,314,600
11 Jan 2024159.19161.04140.01141.16141.1631,754,200
10 Jan 2024149.21153.47143.15151.29151.2918,718,200
09 Jan 2024159.60159.99151.32151.99151.9912,959,700
08 Jan 2024157.80161.38146.51159.42159.4218,125,700
05 Jan 2024152.67157.69151.09153.98153.9810,848,900
04 Jan 2024152.50161.28148.81155.60155.6014,874,300
03 Jan 2024146.00156.25144.11152.24152.2418,573,800
02 Jan 2024173.02175.57155.35156.88156.8826,549,400
29 Dec 2023186.06187.25171.00173.92173.9219,671,200
28 Dec 2023179.31187.39177.75186.36186.3617,276,300
27 Dec 2023176.32186.97175.50185.24185.2415,569,900
26 Dec 2023174.80178.12169.05172.05172.0512,544,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...