UK Markets close in 1 hr 50 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.04-2.46 (-3.30%)
As of 09:40AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202271.8073.3671.1872.0472.04974,409
04 Oct 202269.0974.6369.0874.5074.5011,852,100
03 Oct 202264.9567.8661.9265.9565.9510,949,200
30 Sept 202261.2567.5961.0764.4964.4910,193,700
29 Sept 202264.6265.0360.2661.9461.9411,492,100
28 Sept 202262.8067.7462.7667.3167.318,482,700
27 Sept 202265.2967.5561.8863.0563.0511,860,500
26 Sept 202262.9866.3362.1862.2862.289,562,600
23 Sept 202261.5663.1559.4361.8861.8810,918,800
22 Sept 202267.4068.9862.3162.9462.9411,156,900
21 Sept 202268.9072.2467.4367.6467.6412,344,600
20 Sept 202268.0969.8066.1767.9467.947,974,500
19 Sept 202271.8872.5467.0069.9369.9313,135,300
16 Sept 202275.1576.3773.6074.0074.0017,074,200
15 Sept 202277.6382.0076.6377.2377.2310,950,100
14 Sept 202275.3079.2074.1178.7078.7010,840,700
13 Sept 202275.3478.0974.3575.2575.2511,235,300
12 Sept 202282.6084.5880.6082.5582.5512,554,900
09 Sept 202278.2081.0475.1580.8780.8715,357,100
08 Sept 202266.3673.3365.5073.0873.089,241,500
07 Sept 202262.0068.7761.8368.2568.258,408,400
06 Sept 202265.5666.8862.6062.7862.787,478,100
02 Sept 202267.7168.1463.8265.2665.266,386,500
01 Sept 202265.5565.9961.9165.5365.538,046,600
31 Aug 202268.7070.3866.6666.8066.806,707,900
30 Aug 202267.9769.4564.6367.0367.038,293,500
29 Aug 202265.5169.4065.4666.3466.347,944,100
26 Aug 202271.7171.8065.3466.7466.749,797,300
25 Aug 202271.8472.4568.5271.3771.378,563,500
24 Aug 202271.8874.3270.7171.4871.486,675,500
23 Aug 202271.9576.4170.6071.1871.189,598,300
22 Aug 202270.9174.9470.2971.4771.479,082,400
19 Aug 202276.0078.2574.0174.0674.0613,727,900
18 Aug 202286.3386.3681.4283.4783.477,923,300
17 Aug 202287.5188.6484.7785.4485.4410,697,900
16 Aug 202290.5595.5084.2490.3990.3917,034,400
15 Aug 202289.1193.6888.5991.9791.9711,001,900
12 Aug 202285.2392.4883.2990.4990.4913,755,200
11 Aug 202297.2598.7082.3184.0084.0023,247,300
10 Aug 202289.9895.0088.0094.1494.1423,818,200
09 Aug 202293.8993.8985.6087.6887.6817,411,400
08 Aug 202297.84103.5593.8198.0298.0218,878,700
05 Aug 202286.5898.8786.5293.0593.0524,865,700
04 Aug 2022106.10116.3086.7988.9088.9054,342,800
03 Aug 202269.0582.2567.6180.8180.8124,784,200
02 Aug 202260.9169.5960.8067.2367.2312,142,100
01 Aug 202261.1963.6259.4262.7062.707,361,300
29 Jul 202260.1464.2359.7762.9662.969,113,800
28 Jul 202258.2462.9555.5962.2562.2513,674,800
27 Jul 202254.8760.6153.1258.8358.8318,230,200
26 Jul 202261.6962.8952.6352.9352.9326,875,800
25 Jul 202268.9369.9866.3067.0767.078,797,600
22 Jul 202276.2076.5769.0970.8270.8212,013,300
21 Jul 202271.0076.6270.2873.9873.9817,301,200
20 Jul 202267.0879.0067.0575.2775.2734,032,000
19 Jul 202260.8665.9857.7865.8365.8319,210,600
18 Jul 202256.7163.3856.6958.6758.6721,226,200
15 Jul 202254.3556.5551.9353.7953.7910,714,300
14 Jul 202252.3454.7150.3453.4253.429,682,100
13 Jul 202251.6854.7350.4053.1053.109,439,900
12 Jul 202253.7056.1152.6254.2454.248,466,200
11 Jul 202257.5458.4353.3053.8853.8810,705,800
08 Jul 202255.6163.7054.5160.2960.2917,950,500
07 Jul 202252.1457.6552.1457.4657.4612,318,500
06 Jul 202254.1756.2751.4051.7151.7111,881,900
05 Jul 202248.1355.8245.9555.4155.4113,087,900
01 Jul 202247.9950.1647.5249.0449.048,556,500
30 Jun 202248.2048.4044.1547.0247.0212,934,400
29 Jun 202250.5051.4648.5949.7549.759,776,200
28 Jun 202256.2657.2550.3351.1851.1810,253,500
27 Jun 202259.5660.4555.0255.9655.9615,201,600
24 Jun 202260.0064.0959.3362.7162.7124,381,400
23 Jun 202253.6059.6251.8358.8858.8815,840,700
22 Jun 202253.8756.7551.5751.9151.9118,947,700
21 Jun 202254.2060.7554.1057.4957.4916,916,200
17 Jun 202250.1252.8049.2851.2251.2211,771,000
16 Jun 202252.5854.4350.0851.0551.0513,157,700
15 Jun 202250.9456.6650.4555.0155.0116,340,100
14 Jun 202252.5053.2948.8151.5851.5817,430,300
13 Jun 202246.1854.3046.0052.0152.0128,961,400
10 Jun 202260.0061.6357.7758.7158.7110,982,600
09 Jun 202269.0869.3863.1263.7663.769,349,300
08 Jun 202269.2372.9868.3069.2069.206,276,600
07 Jun 202267.3169.9764.3669.5769.578,485,100
06 Jun 202270.7674.1168.4370.6770.679,352,400
03 Jun 202269.3970.5065.6166.6966.6910,213,600
02 Jun 202267.8074.4867.2873.8273.828,607,200
01 Jun 202277.5077.8067.8068.6368.6314,608,500
31 May 202280.0083.3275.6078.1078.1022,623,200
27 May 202269.8477.1869.8475.3275.3214,112,800
26 May 202263.9771.1762.3069.8769.8712,000,200
25 May 202261.0768.5060.9967.1767.1711,062,000
24 May 202264.5664.5659.1261.3661.3610,714,900
23 May 202265.5468.6562.3566.1066.1012,055,700
20 May 202269.3770.7462.0566.1566.1515,166,300
19 May 202265.0070.9963.6167.4267.4215,410,100
18 May 202267.6971.8161.9463.0363.0317,422,700
17 May 202266.2070.5063.1170.0070.0015,868,000
16 May 202268.0668.0860.5161.7061.7018,685,900
13 May 202269.2674.2565.5067.8767.8738,264,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...