UK Markets open in 6 hrs 9 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.00-31.52 (-9.10%)
At close: 04:00PM EST
316.02 +1.02 (+0.32%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021343.00344.84323.41315.00315.007,146,163
29 Nov 2021312.22321.58306.75319.39319.394,159,700
26 Nov 2021301.30307.92299.15303.19303.192,678,700
24 Nov 2021309.38316.32305.88312.38312.382,759,800
23 Nov 2021312.50319.70304.60317.20317.203,465,000
22 Nov 2021333.33335.90310.67315.48315.485,013,600
19 Nov 2021325.56339.41325.40332.55332.553,680,400
18 Nov 2021343.00344.84323.41323.57323.575,408,800
17 Nov 2021342.03348.49338.18346.52346.523,772,100
16 Nov 2021333.14347.40331.58342.12342.124,128,100
15 Nov 2021345.10355.20339.03345.36345.364,465,700
12 Nov 2021339.25344.00332.56342.98342.984,462,000
11 Nov 2021327.43342.49327.00336.39336.394,905,800
10 Nov 2021327.22348.98320.00328.60328.6015,168,900
09 Nov 2021367.39368.90345.06357.39357.3910,153,700
08 Nov 2021349.50363.17345.56353.92353.928,531,100
05 Nov 2021345.23345.23333.44337.05337.053,518,500
04 Nov 2021340.74345.85333.88344.45344.455,893,700
03 Nov 2021335.26344.47328.31344.38344.384,809,800
02 Nov 2021336.33345.25332.14336.34336.346,104,700
01 Nov 2021324.77338.43323.90330.99330.996,255,900
29 Oct 2021319.32326.50316.14319.42319.423,766,400
28 Oct 2021319.81327.72311.00319.13319.135,952,300
27 Oct 2021309.33320.28306.50311.67311.675,253,300
26 Oct 2021328.15328.48315.51319.49319.497,635,800
25 Oct 2021306.76327.00305.11325.54325.548,444,900
22 Oct 2021302.00306.00293.62300.84300.845,437,300
21 Oct 2021311.96317.18298.00300.01300.018,289,200
20 Oct 2021306.66317.37303.96314.71314.7110,315,300
19 Oct 2021300.00307.85294.11305.63305.6314,785,700
18 Oct 2021275.74296.98271.50293.34293.3411,789,600
15 Oct 2021266.60281.72266.53280.61280.619,499,700
14 Oct 2021250.90262.95249.10260.00260.006,299,100
13 Oct 2021246.50249.73244.56246.78246.782,878,000
12 Oct 2021254.26256.37246.08249.33249.333,971,900
11 Oct 2021249.57263.19248.49256.50256.504,945,300
08 Oct 2021253.53256.18246.90248.14248.142,869,900
07 Oct 2021248.00253.00245.65251.59251.593,213,200
06 Oct 2021242.40252.14242.20250.38250.385,747,700
05 Oct 2021231.35240.09230.79240.09240.092,994,400
04 Oct 2021231.49233.10224.51229.31229.312,591,100
01 Oct 2021232.89235.76226.93231.15231.153,457,300
30 Sept 2021227.00229.99225.28227.48227.482,514,700
29 Sept 2021231.00233.77225.04225.28225.282,547,300
28 Sept 2021229.68232.51227.52229.84229.843,231,200
27 Sept 2021231.88233.40227.35232.24232.243,234,800
24 Sept 2021231.00235.31229.17231.82231.823,700,000
23 Sept 2021244.57245.80237.07237.50237.503,151,300
22 Sept 2021239.91243.20237.76241.85241.851,660,200
21 Sept 2021237.01240.26234.26238.46238.462,174,700
20 Sept 2021234.45237.36231.15236.53236.534,192,600
17 Sept 2021243.13245.63238.75245.19245.192,948,000
16 Sept 2021247.38247.46239.61243.21243.212,596,800
15 Sept 2021244.00249.47242.05247.07247.072,148,300
14 Sept 2021247.25248.79241.27243.00243.002,748,900
13 Sept 2021246.51251.88239.60242.84242.844,021,400
10 Sept 2021257.31258.87247.40248.32248.323,143,300
09 Sept 2021260.30263.81255.70256.42256.423,074,500
08 Sept 2021257.00262.95253.88258.20258.204,507,600
07 Sept 2021277.00278.87262.60266.81266.815,173,000
03 Sept 2021272.00280.61270.03278.44278.444,425,700
02 Sept 2021272.54275.66266.00268.18268.183,733,200
01 Sept 2021260.31272.10258.63265.90265.904,777,100
31 Aug 2021260.02263.40257.18259.00259.002,493,800
30 Aug 2021256.35263.34256.25262.66262.662,687,600
27 Aug 2021249.39259.67248.09259.12259.123,192,900
26 Aug 2021253.21255.20248.50248.54248.543,038,900
25 Aug 2021257.00262.11256.00256.77256.772,675,100
24 Aug 2021256.99260.25253.20259.28259.283,982,800
23 Aug 2021263.67266.50255.00256.00256.005,705,300
20 Aug 2021252.00260.62251.42257.32257.324,023,100
19 Aug 2021240.60249.77239.19248.24248.243,247,200
18 Aug 2021249.00254.40243.76244.39244.392,565,000
17 Aug 2021253.14260.74246.23250.80250.803,102,000
16 Aug 2021265.26265.43253.60256.83256.833,232,200
13 Aug 2021262.82266.50259.97261.25261.254,461,100
12 Aug 2021266.39267.75255.20256.50256.508,247,800
11 Aug 2021282.34294.00274.35278.40278.4013,998,300
10 Aug 2021280.67281.50264.25269.67269.677,723,400
09 Aug 2021267.85282.43267.50280.47280.478,892,400
06 Aug 2021255.50263.90250.23258.26258.265,574,400
05 Aug 2021239.76258.31237.59255.50255.506,017,800
04 Aug 2021231.06245.47229.85244.36244.363,684,700
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 2021240.30242.87238.03241.75241.752,065,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...