UK Markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.19+1.98 (+0.81%)
At close: 4:00PM EDT
244.99 -0.20 (-0.08%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021243.13245.63238.75245.19245.192,843,970
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021272.00280.61270.03278.44278.44442,570,000
02 Sept 2021272.54275.66266.00268.18268.18373,690,000
01 Sept 2021260.31272.10258.63265.90265.90477,710,000
31 Aug 2021260.02263.40257.18259.00259.00249,060,000
30 Aug 2021256.35263.34256.25262.66262.66268,760,000
27 Aug 2021249.39259.67248.09259.12259.12319,290,000
26 Aug 2021253.21255.20248.50248.54248.54303,160,000
25 Aug 2021257.00262.11256.00256.77256.77267,040,000
24 Aug 2021256.99260.25253.20259.28259.28397,060,000
23 Aug 2021263.67266.50255.00256.00256.00569,570,000
20 Aug 2021252.00260.62251.42257.32257.32402,310,000
19 Aug 2021240.60249.77239.19248.24248.24322,880,000
18 Aug 2021249.00254.40243.76244.39244.39255,010,000
17 Aug 2021253.14260.74246.23250.80250.80308,330,000
16 Aug 2021265.26265.43253.60256.83256.83323,220,000
13 Aug 2021262.82266.50259.97261.25261.25446,110,000
12 Aug 2021266.39267.75255.20256.50256.50824,780,000
11 Aug 2021282.34294.00274.35278.40278.401,399,830,000
10 Aug 2021280.67281.50264.25269.67269.67745,970,000
09 Aug 2021267.85282.43267.50280.47280.47887,040,000
06 Aug 2021255.50263.90250.23258.26258.26557,440,000
05 Aug 2021239.76258.31237.59255.50255.50600,920,000
04 Aug 2021231.06245.47229.85244.36244.36368,470,000
03 Aug 2021233.87235.69226.91230.18230.182,850,500
02 Aug 2021237.28240.38233.80235.40235.402,151,300
30 Jul 2021233.28238.07231.90236.58236.582,027,300
29 Jul 2021241.77245.16235.33235.78235.782,453,100
28 Jul 2021240.30242.87238.03241.75241.752,057,800
27 Jul 2021243.00243.21229.12235.08235.085,636,400
26 Jul 2021240.08249.80237.88245.45245.457,615,700
23 Jul 2021226.22227.35222.73224.92224.921,574,700
22 Jul 2021232.00232.32224.50226.08226.082,551,700
21 Jul 2021231.70237.15229.19230.87230.873,677,400
20 Jul 2021216.71226.89213.23224.96224.963,104,800
19 Jul 2021216.92221.89213.22220.61220.613,149,300
16 Jul 2021227.20231.30220.66225.01225.013,373,100
15 Jul 2021229.94234.47220.37224.63224.633,635,900
14 Jul 2021244.90247.45229.16229.94229.944,808,400
13 Jul 2021245.51249.15242.93243.31243.313,308,000
12 Jul 2021254.00254.89246.83247.67247.672,222,100
09 Jul 2021245.00256.99244.21253.88253.884,457,400
08 Jul 2021239.00246.60233.61244.29244.294,350,000
07 Jul 2021238.96252.99232.34251.97251.974,804,400
06 Jul 2021243.00243.00234.02235.41235.412,212,600
02 Jul 2021242.00246.80238.88240.72240.722,325,000
01 Jul 2021251.09255.15240.53241.44241.443,611,300
30 Jun 2021248.30254.67247.00253.30253.304,143,500
29 Jun 2021250.20261.15250.01254.90254.907,867,600
28 Jun 2021227.64248.06226.13246.69246.697,449,000
25 Jun 2021226.97227.82223.22224.54224.542,507,000
24 Jun 2021228.46230.04226.67229.93229.932,857,700
23 Jun 2021225.54230.52224.50226.01226.013,394,700
22 Jun 2021216.25223.15210.77222.47222.476,206,100
21 Jun 2021223.14224.99218.77222.60222.604,687,600
18 Jun 2021226.92232.69226.50229.29229.293,265,200
17 Jun 2021226.88233.23226.35230.66230.662,589,600
16 Jun 2021231.40234.68226.28228.05228.052,874,800
15 Jun 2021236.23237.67230.96232.21232.213,007,900
14 Jun 2021231.27239.76229.76239.10239.106,151,700
11 Jun 2021223.50225.74221.96223.92223.922,383,500
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 2021229.99233.36227.50228.79228.793,775,100
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 2021280.37280.64256.35258.37258.3711,751,800
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 2021261.15267.07258.38263.70263.704,243,700
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 2021293.00302.74291.00297.64297.643,997,400
29 Apr 2021298.45300.00292.10294.77294.772,845,800
28 Apr 2021301.01302.90298.05298.05298.052,746,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...