Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
279.33
+5.41 (1.97%)
Dec 20, 2024, 2:27 PM EST - Market open
Coinbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 266.13 | 281.74 | 261.87 | 278.00 | 278.00 | 1.49% | 6,562,774 |
| Dec 19, 2024 | 290.64 | 295.48 | 268.88 | 273.92 | 273.92 | -2.12% | 11,559,013 |
| Dec 18, 2024 | 308.00 | 312.14 | 275.81 | 279.86 | 279.86 | -10.20% | 12,615,200 |
| Dec 17, 2024 | 319.83 | 323.07 | 303.50 | 311.64 | 311.64 | -1.16% | 7,440,600 |
| Dec 16, 2024 | 316.90 | 326.23 | 314.77 | 315.31 | 315.31 | 1.52% | 11,461,400 |
| Dec 13, 2024 | 316.00 | 317.18 | 305.25 | 310.58 | 310.58 | -0.76% | 5,832,600 |
| Dec 12, 2024 | 317.76 | 323.50 | 307.75 | 312.96 | 312.96 | -0.27% | 8,324,441 |
| Dec 11, 2024 | 311.85 | 320.90 | 308.82 | 313.81 | 313.81 | 3.77% | 10,253,400 |
| Dec 10, 2024 | 318.03 | 318.74 | 298.52 | 302.42 | 302.42 | -2.61% | 11,930,600 |
| Dec 9, 2024 | 339.91 | 340.16 | 309.68 | 310.52 | 310.52 | -9.63% | 16,974,808 |
| Dec 6, 2024 | 328.56 | 349.75 | 325.50 | 343.62 | 343.62 | 7.19% | 16,759,232 |
| Dec 5, 2024 | 343.36 | 349.49 | 315.17 | 320.57 | 320.57 | -3.13% | 19,769,913 |
| Dec 4, 2024 | 312.00 | 332.00 | 309.12 | 330.94 | 330.94 | 6.98% | 15,798,008 |
| Dec 3, 2024 | 296.78 | 314.43 | 296.65 | 309.35 | 309.35 | 2.30% | 10,069,342 |
| Dec 2, 2024 | 302.03 | 311.47 | 299.50 | 302.40 | 302.40 | 2.09% | 11,221,114 |
| Nov 29, 2024 | 311.95 | 316.30 | 295.81 | 296.20 | 296.20 | -4.75% | 9,550,236 |
| Nov 27, 2024 | 302.78 | 314.29 | 295.36 | 310.98 | 310.98 | 6.03% | 13,290,830 |
| Nov 26, 2024 | 298.26 | 309.20 | 289.13 | 293.29 | 293.29 | -6.06% | 13,215,743 |
| Nov 25, 2024 | 309.00 | 317.46 | 291.20 | 312.22 | 312.22 | 2.49% | 14,645,910 |
| Nov 22, 2024 | 294.89 | 311.37 | 290.80 | 304.64 | 304.64 | 3.19% | 12,187,200 |
| Nov 21, 2024 | 329.95 | 330.50 | 288.55 | 295.23 | 295.23 | -7.74% | 25,187,400 |
| Nov 20, 2024 | 332.25 | 341.75 | 303.80 | 320.01 | 320.01 | -1.40% | 22,875,208 |
| Nov 19, 2024 | 322.08 | 327.24 | 315.50 | 324.57 | 324.57 | -0.26% | 13,447,900 |
| Nov 18, 2024 | 301.83 | 329.59 | 288.50 | 325.41 | 325.41 | 6.40% | 25,713,700 |
| Nov 15, 2024 | 282.51 | 306.46 | 276.02 | 305.85 | 305.85 | 9.69% | 18,020,600 |
| Nov 14, 2024 | 290.81 | 292.57 | 274.30 | 278.84 | 278.84 | -2.07% | 17,375,321 |
| Nov 13, 2024 | 325.01 | 332.35 | 282.66 | 284.72 | 284.72 | -10.78% | 27,997,400 |
| Nov 12, 2024 | 310.05 | 327.00 | 306.10 | 319.13 | 319.13 | -1.58% | 24,819,600 |
| Nov 11, 2024 | 300.31 | 334.86 | 296.00 | 324.24 | 324.24 | 19.76% | 42,437,500 |
| Nov 8, 2024 | 257.67 | 273.50 | 257.15 | 270.74 | 270.74 | 5.93% | 17,431,714 |
| Nov 7, 2024 | 245.63 | 259.69 | 242.34 | 255.58 | 255.58 | 0.50% | 16,655,328 |
| Nov 6, 2024 | 221.48 | 257.68 | 221.11 | 254.31 | 254.31 | 31.11% | 35,456,033 |
| Nov 5, 2024 | 185.59 | 197.25 | 185.51 | 193.96 | 193.96 | 4.13% | 9,950,800 |
| Nov 4, 2024 | 180.09 | 186.95 | 176.38 | 186.27 | 186.27 | 1.85% | 11,348,805 |
| Nov 1, 2024 | 180.00 | 190.94 | 179.54 | 182.88 | 182.88 | 2.03% | 14,443,400 |
| Oct 31, 2024 | 203.73 | 206.00 | 178.82 | 179.25 | 179.25 | -15.34% | 18,892,021 |
| Oct 30, 2024 | 213.10 | 220.46 | 209.47 | 211.74 | 211.74 | -3.61% | 9,515,900 |
| Oct 29, 2024 | 220.91 | 223.90 | 216.11 | 219.66 | 219.66 | 1.65% | 11,542,200 |
| Oct 28, 2024 | 213.35 | 218.00 | 210.50 | 216.10 | 216.10 | 5.39% | 10,458,713 |
| Oct 25, 2024 | 208.30 | 213.67 | 203.40 | 205.04 | 205.04 | -1.97% | 9,261,318 |
| Oct 24, 2024 | 206.87 | 210.55 | 200.80 | 209.16 | 209.16 | 5.14% | 9,925,400 |
| Oct 23, 2024 | 206.30 | 209.70 | 194.60 | 198.93 | 198.93 | -5.60% | 10,350,138 |
| Oct 22, 2024 | 209.45 | 215.95 | 207.30 | 210.72 | 210.72 | -1.40% | 7,485,100 |
| Oct 21, 2024 | 215.40 | 216.86 | 208.13 | 213.72 | 213.72 | -2.95% | 12,686,426 |
| Oct 18, 2024 | 208.05 | 220.26 | 207.14 | 220.21 | 220.21 | 7.84% | 13,569,600 |
| Oct 17, 2024 | 209.20 | 209.45 | 201.13 | 204.20 | 204.20 | -2.98% | 8,908,025 |
| Oct 16, 2024 | 203.53 | 212.42 | 197.60 | 210.48 | 210.48 | 7.20% | 13,970,000 |
| Oct 15, 2024 | 195.68 | 204.90 | 188.31 | 196.34 | 196.34 | -0.01% | 17,324,804 |
| Oct 14, 2024 | 181.19 | 197.69 | 178.27 | 196.35 | 196.35 | 11.32% | 18,131,400 |
| Oct 11, 2024 | 165.54 | 179.18 | 165.22 | 176.38 | 176.38 | 7.37% | 10,767,100 |
| Oct 10, 2024 | 166.05 | 167.31 | 161.87 | 164.27 | 164.27 | -1.62% | 5,379,900 |
| Oct 9, 2024 | 167.69 | 172.49 | 165.78 | 166.97 | 166.97 | -0.43% | 5,725,046 |
| Oct 8, 2024 | 166.36 | 170.05 | 165.02 | 167.69 | 167.69 | -0.73% | 5,696,100 |
| Oct 7, 2024 | 172.00 | 176.15 | 166.89 | 168.92 | 168.92 | -1.16% | 6,797,536 |
| Oct 4, 2024 | 167.96 | 171.24 | 164.00 | 170.91 | 170.91 | 4.79% | 6,874,436 |
| Oct 3, 2024 | 162.83 | 166.41 | 161.41 | 163.10 | 163.10 | -0.83% | 4,298,600 |
| Oct 2, 2024 | 163.03 | 169.29 | 161.39 | 164.47 | 164.47 | -0.33% | 7,881,100 |
| Oct 1, 2024 | 178.72 | 178.90 | 160.00 | 165.01 | 165.01 | -7.39% | 15,210,500 |
| Sep 30, 2024 | 184.19 | 185.41 | 177.00 | 178.17 | 178.17 | -6.83% | 11,739,577 |
| Sep 27, 2024 | 183.07 | 192.45 | 179.50 | 191.23 | 191.23 | 6.28% | 10,563,400 |
| Sep 26, 2024 | 170.61 | 181.49 | 170.26 | 179.93 | 179.93 | 7.69% | 12,455,200 |
| Sep 25, 2024 | 170.30 | 173.94 | 166.88 | 167.08 | 167.08 | -2.68% | 5,359,903 |
| Sep 24, 2024 | 170.38 | 172.25 | 163.81 | 171.68 | 171.68 | 0.86% | 6,035,500 |
| Sep 23, 2024 | 171.30 | 173.57 | 168.70 | 170.22 | 170.22 | 0.08% | 4,933,242 |
| Sep 20, 2024 | 168.99 | 173.39 | 165.40 | 170.09 | 170.09 | 1.10% | 8,152,342 |
| Sep 19, 2024 | 172.00 | 175.39 | 167.00 | 168.24 | 168.24 | 3.44% | 9,299,100 |
| Sep 18, 2024 | 161.54 | 169.10 | 160.80 | 162.64 | 162.64 | 0.12% | 5,027,400 |
| Sep 17, 2024 | 164.14 | 167.67 | 160.50 | 162.45 | 162.45 | 0.59% | 5,225,200 |
| Sep 16, 2024 | 158.50 | 163.16 | 155.88 | 161.50 | 161.50 | -0.95% | 4,686,237 |
| Sep 13, 2024 | 162.24 | 168.93 | 161.58 | 163.05 | 163.05 | 0.10% | 5,953,642 |
| Sep 12, 2024 | 158.61 | 165.43 | 156.10 | 162.89 | 162.89 | 3.65% | 6,697,238 |
| Sep 11, 2024 | 153.56 | 158.84 | 149.95 | 157.15 | 157.15 | -0.83% | 6,417,400 |
| Sep 10, 2024 | 155.01 | 159.14 | 149.51 | 158.46 | 158.46 | 2.20% | 5,824,800 |
| Sep 9, 2024 | 151.27 | 157.40 | 150.06 | 155.05 | 155.05 | 5.23% | 9,256,700 |
| Sep 6, 2024 | 163.24 | 164.15 | 146.12 | 147.35 | 147.35 | -7.73% | 11,026,602 |
| Sep 5, 2024 | 161.62 | 166.37 | 158.12 | 159.70 | 159.70 | -2.16% | 5,732,706 |
| Sep 4, 2024 | 166.50 | 169.04 | 160.67 | 163.22 | 163.22 | -3.49% | 7,826,441 |
| Sep 3, 2024 | 182.00 | 182.70 | 168.07 | 169.13 | 169.13 | -7.76% | 9,746,643 |
| Aug 30, 2024 | 189.22 | 189.94 | 180.04 | 183.36 | 183.36 | -2.61% | 7,307,200 |
| Aug 29, 2024 | 194.00 | 196.50 | 187.60 | 188.28 | 188.28 | -1.01% | 3,841,810 |
| Aug 28, 2024 | 195.02 | 197.49 | 187.73 | 190.20 | 190.20 | -4.08% | 4,995,742 |
| Aug 27, 2024 | 201.84 | 202.50 | 194.10 | 198.30 | 198.30 | -2.79% | 5,992,900 |
| Aug 26, 2024 | 209.30 | 210.85 | 202.68 | 204.00 | 204.00 | -3.50% | 5,437,100 |
| Aug 23, 2024 | 200.97 | 211.92 | 200.00 | 211.40 | 211.40 | 6.54% | 8,304,223 |
| Aug 22, 2024 | 204.78 | 207.10 | 197.43 | 198.43 | 198.43 | -3.78% | 5,284,900 |
| Aug 21, 2024 | 197.16 | 207.00 | 195.11 | 206.23 | 206.23 | 4.55% | 7,502,443 |
| Aug 20, 2024 | 209.10 | 209.80 | 191.21 | 197.25 | 197.25 | -3.53% | 12,353,738 |
| Aug 19, 2024 | 203.34 | 207.49 | 200.35 | 204.46 | 204.46 | -0.41% | 6,304,200 |
| Aug 16, 2024 | 199.00 | 205.95 | 197.14 | 205.31 | 205.31 | 4.15% | 6,240,504 |
| Aug 15, 2024 | 198.52 | 205.07 | 196.20 | 197.12 | 197.12 | 0.59% | 6,068,323 |
| Aug 14, 2024 | 200.90 | 201.97 | 192.40 | 195.96 | 195.96 | -1.00% | 5,027,037 |
| Aug 13, 2024 | 193.13 | 201.10 | 191.87 | 197.94 | 197.94 | 3.23% | 4,795,500 |
| Aug 12, 2024 | 194.30 | 197.69 | 188.29 | 191.74 | 191.74 | -2.32% | 5,742,800 |
| Aug 9, 2024 | 191.29 | 199.10 | 189.78 | 196.29 | 196.29 | 2.06% | 5,255,900 |
| Aug 8, 2024 | 185.67 | 194.98 | 182.46 | 192.32 | 192.32 | 7.50% | 7,421,600 |
| Aug 7, 2024 | 196.80 | 199.95 | 177.39 | 178.91 | 178.91 | -7.86% | 8,324,432 |
| Aug 6, 2024 | 191.99 | 197.40 | 182.70 | 194.17 | 194.17 | 2.48% | 7,050,600 |
| Aug 5, 2024 | 162.01 | 197.88 | 161.13 | 189.47 | 189.47 | -7.32% | 18,734,646 |
| Aug 2, 2024 | 213.12 | 219.30 | 199.38 | 204.44 | 204.44 | -3.86% | 10,063,929 |
| Aug 1, 2024 | 226.60 | 227.10 | 207.82 | 212.64 | 212.64 | -5.22% | 8,920,020 |