Coinbase Global, Inc. (COIN)
413.63
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 22nd, 8:52 AM EDT
Historical Prices For Coinbase Global, Inc. (COIN)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/21/2025 | 425.55 | 436.38 | 413.44 | 413.63 | 16,992,157 | 413.63 |
7/18/2025 | 419.82 | 444.64 | 406.50 | 419.78 | 28,063,370 | 419.78 |
7/17/2025 | 399.70 | 415.96 | 394.28 | 410.75 | 16,817,610 | 410.75 |
7/16/2025 | 392.80 | 405.88 | 391.46 | 398.20 | 14,391,995 | 398.20 |
7/15/2025 | 391.52 | 400.88 | 373.02 | 388.02 | 16,868,849 | 388.02 |
7/14/2025 | 392.50 | 398.50 | 388.58 | 394.01 | 12,457,430 | 394.01 |
7/11/2025 | 390.18 | 395.50 | 378.37 | 387.06 | 16,701,744 | 387.06 |
7/10/2025 | 372.40 | 389.16 | 369.00 | 388.96 | 17,184,182 | 388.96 |
7/09/2025 | 358.63 | 374.00 | 353.29 | 373.85 | 13,217,542 | 373.85 |
7/08/2025 | 362.75 | 368.79 | 348.00 | 354.82 | 9,724,784 | 354.82 |
7/07/2025 | 354.20 | 364.00 | 351.00 | 357.10 | 7,879,676 | 357.10 |
7/03/2025 | 350.35 | 357.87 | 348.50 | 355.80 | 6,704,346 | 355.80 |
7/02/2025 | 340.58 | 357.16 | 338.68 | 354.45 | 12,464,679 | 354.45 |
7/01/2025 | 339.98 | 353.40 | 334.00 | 335.33 | 13,116,064 | 335.33 |
6/30/2025 | 359.23 | 360.45 | 347.90 | 350.49 | 11,212,368 | 350.49 |
6/27/2025 | 369.54 | 372.50 | 346.66 | 353.43 | 29,001,908 | 353.43 |
6/26/2025 | 354.53 | 382.00 | 354.53 | 375.07 | 27,343,964 | 375.07 |
6/25/2025 | 360.60 | 369.28 | 343.62 | 355.37 | 30,124,382 | 355.37 |
6/24/2025 | 314.39 | 348.97 | 311.90 | 344.82 | 29,620,974 | 344.82 |
6/23/2025 | 302.07 | 314.25 | 294.56 | 307.59 | 17,510,260 | 307.59 |
6/20/2025 | 303.58 | 310.75 | 298.10 | 308.38 | 31,700,740 | 308.38 |
6/18/2025 | 254.00 | 299.32 | 251.88 | 295.29 | 37,438,700 | 295.29 |
6/17/2025 | 256.63 | 259.63 | 248.68 | 253.85 | 9,039,420 | 253.85 |
6/16/2025 | 247.76 | 263.30 | 245.32 | 261.57 | 11,983,621 | 261.57 |
6/13/2025 | 237.45 | 243.20 | 235.29 | 242.71 | 7,062,719 | 242.71 |
6/12/2025 | 246.51 | 247.75 | 239.35 | 241.05 | 7,711,430 | 241.05 |
6/11/2025 | 257.21 | 259.90 | 249.06 | 250.68 | 5,978,100 | 250.68 |
6/10/2025 | 258.88 | 262.40 | 251.63 | 254.94 | 5,844,725 | 254.94 |
6/09/2025 | 255.66 | 258.25 | 252.40 | 256.63 | 6,055,302 | 256.63 |
6/06/2025 | 250.52 | 256.17 | 249.78 | 251.27 | 7,361,336 | 251.27 |
6/05/2025 | 261.05 | 265.65 | 240.08 | 244.20 | 12,003,999 | 244.20 |
6/04/2025 | 257.52 | 261.57 | 254.34 | 256.00 | 6,022,984 | 256.00 |
6/03/2025 | 248.39 | 260.60 | 246.22 | 258.91 | 9,936,274 | 258.91 |
6/02/2025 | 247.46 | 249.86 | 240.91 | 246.72 | 6,164,984 | 246.72 |
5/30/2025 | 246.87 | 249.96 | 244.13 | 246.62 | 6,075,499 | 246.62 |
5/29/2025 | 258.72 | 258.94 | 246.76 | 248.84 | 7,682,899 | 248.84 |
5/28/2025 | 265.70 | 265.70 | 253.80 | 254.29 | 8,247,855 | 254.29 |
5/27/2025 | 269.02 | 270.10 | 264.67 | 266.40 | 7,871,047 | 266.40 |
5/23/2025 | 263.00 | 268.04 | 260.34 | 263.16 | 9,291,455 | 263.16 |
5/22/2025 | 265.13 | 277.01 | 263.51 | 271.95 | 15,595,546 | 271.95 |
5/21/2025 | 260.20 | 270.38 | 257.75 | 258.99 | 11,678,354 | 258.99 |
5/20/2025 | 265.12 | 265.36 | 257.25 | 261.38 | 8,616,664 | 261.38 |
5/19/2025 | 259.78 | 267.60 | 256.36 | 263.99 | 12,421,477 | 263.99 |
5/16/2025 | 249.76 | 270.45 | 248.83 | 266.46 | 72,627,937 | 266.46 |
5/15/2025 | 256.50 | 257.85 | 240.00 | 244.33 | 25,928,186 | 244.33 |
5/14/2025 | 256.86 | 264.49 | 253.55 | 263.41 | 18,322,391 | 263.41 |
5/13/2025 | 231.71 | 260.42 | 231.49 | 256.90 | 39,054,797 | 256.90 |
5/12/2025 | 208.94 | 213.60 | 205.61 | 207.22 | 14,663,666 | 207.22 |
5/09/2025 | 204.52 | 214.13 | 198.77 | 199.32 | 16,384,250 | 199.32 |
5/08/2025 | 205.30 | 210.47 | 202.81 | 206.50 | 14,354,434 | 206.50 |
5/07/2025 | 199.82 | 200.48 | 193.81 | 196.56 | 4,846,321 | 196.56 |
5/06/2025 | 195.38 | 198.76 | 193.34 | 196.89 | 4,655,407 | 196.89 |
5/05/2025 | 201.73 | 204.11 | 198.65 | 199.40 | 5,105,872 | 199.40 |
5/02/2025 | 204.70 | 209.00 | 202.36 | 204.93 | 6,133,326 | 204.93 |
5/01/2025 | 208.46 | 208.75 | 201.16 | 201.30 | 6,236,383 | 201.30 |
4/30/2025 | 199.67 | 203.04 | 195.55 | 202.89 | 4,564,296 | 202.89 |
4/29/2025 | 205.30 | 207.40 | 203.13 | 206.13 | 4,254,314 | 206.13 |
4/28/2025 | 208.20 | 208.78 | 197.42 | 205.27 | 7,616,346 | 205.27 |
4/25/2025 | 205.57 | 211.62 | 203.74 | 209.64 | 8,060,881 | 209.64 |
4/24/2025 | 193.41 | 204.21 | 193.10 | 203.87 | 6,825,061 | 203.87 |
4/23/2025 | 197.75 | 200.80 | 191.52 | 194.80 | 9,865,395 | 194.80 |
4/22/2025 | 178.79 | 193.49 | 178.40 | 190.00 | 12,755,464 | 190.00 |