Coinbase Global, Inc. (COIN)
NASDAQ: COIN · Real-Time Price · USD
179.93
+12.85 (7.69%)
At close: Sep 26, 2024, 4:00 PM
179.68
-0.25 (-0.14%)
After-hours: Sep 26, 2024, 6:17 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 170.61 | 181.49 | 170.26 | 179.93 | 179.93 | 7.69% | 12,172,576 |
| 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% | 6,035,486 |
| 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% | 9,299,066 |
| Sep 18, 2024 | 161.54 | 169.10 | 160.80 | 162.64 | 162.64 | 0.12% | 5,027,374 |
| Sep 17, 2024 | 164.14 | 167.67 | 160.50 | 162.45 | 162.45 | 0.59% | 5,225,172 |
| 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% | 6,417,381 |
| Sep 10, 2024 | 155.01 | 159.14 | 149.51 | 158.46 | 158.46 | 2.20% | 5,824,762 |
| Sep 9, 2024 | 151.27 | 157.40 | 150.06 | 155.05 | 155.05 | 5.23% | 9,256,668 |
| 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% | 7,714,052 |
| 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% | 7,307,184 |
| 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% | 5,992,876 |
| Aug 26, 2024 | 209.30 | 210.85 | 202.68 | 204.00 | 204.00 | -3.50% | 5,437,092 |
| 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% | 5,284,897 |
| 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% | 6,304,182 |
| 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% | 4,795,479 |
| Aug 12, 2024 | 194.30 | 197.69 | 188.29 | 191.74 | 191.74 | -2.32% | 5,742,782 |
| Aug 9, 2024 | 191.29 | 199.10 | 189.78 | 196.29 | 196.29 | 2.06% | 5,255,873 |
| Aug 8, 2024 | 185.67 | 194.98 | 182.46 | 192.32 | 192.32 | 7.50% | 7,421,563 |
| 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% | 7,050,554 |
| 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 |
| Jul 31, 2024 | 233.00 | 234.11 | 224.04 | 224.36 | 224.36 | -0.04% | 4,771,650 |
| Jul 30, 2024 | 235.62 | 239.00 | 223.03 | 224.46 | 224.46 | -4.16% | 6,053,909 |
| Jul 29, 2024 | 251.55 | 255.42 | 234.00 | 234.20 | 234.20 | -3.59% | 9,467,677 |
| Jul 26, 2024 | 243.34 | 249.16 | 237.56 | 242.93 | 242.93 | 4.93% | 7,917,446 |
| Jul 25, 2024 | 239.26 | 241.64 | 226.30 | 231.52 | 231.52 | -5.53% | 8,482,505 |
| Jul 24, 2024 | 261.00 | 265.00 | 243.75 | 245.06 | 245.06 | -4.88% | 8,141,082 |
| Jul 23, 2024 | 263.60 | 272.55 | 257.29 | 257.63 | 257.63 | -2.84% | 9,275,617 |
| Jul 22, 2024 | 260.47 | 266.00 | 252.84 | 265.15 | 265.15 | 2.86% | 11,282,196 |
| Jul 19, 2024 | 235.10 | 259.80 | 233.50 | 257.79 | 257.79 | 10.53% | 12,501,856 |
| Jul 18, 2024 | 251.21 | 253.87 | 230.57 | 233.24 | 233.24 | -6.37% | 8,848,527 |
| Jul 17, 2024 | 245.90 | 255.90 | 241.31 | 249.10 | 249.10 | -0.95% | 8,883,291 |
| Jul 16, 2024 | 243.19 | 252.12 | 234.20 | 251.49 | 251.49 | 3.56% | 10,270,722 |
| Jul 15, 2024 | 229.38 | 247.50 | 228.00 | 242.85 | 242.85 | 11.39% | 14,439,465 |
| Jul 12, 2024 | 215.34 | 222.15 | 214.57 | 218.02 | 218.02 | 1.58% | 4,949,046 |
| Jul 11, 2024 | 224.37 | 227.15 | 213.57 | 214.63 | 214.63 | -2.25% | 7,037,917 |
| Jul 10, 2024 | 221.64 | 223.33 | 215.14 | 219.56 | 219.56 | -0.19% | 4,481,941 |
| Jul 9, 2024 | 223.55 | 225.64 | 218.68 | 219.97 | 219.97 | -0.27% | 5,357,306 |
| Jul 8, 2024 | 226.51 | 226.51 | 217.75 | 220.56 | 220.56 | -1.39% | 5,615,247 |
| Jul 5, 2024 | 213.48 | 225.13 | 209.45 | 223.68 | 223.68 | -0.56% | 10,148,535 |
| Jul 3, 2024 | 223.81 | 227.11 | 222.22 | 224.94 | 224.94 | -1.13% | 3,241,672 |
| Jul 2, 2024 | 231.34 | 234.97 | 226.32 | 227.51 | 227.51 | -2.51% | 4,407,039 |
| Jul 1, 2024 | 226.00 | 236.04 | 224.04 | 233.37 | 233.37 | 5.01% | 7,739,846 |
| Jun 28, 2024 | 223.95 | 225.53 | 218.80 | 222.23 | 222.23 | -0.79% | 10,944,920 |
| Jun 27, 2024 | 217.60 | 225.76 | 216.32 | 224.00 | 224.00 | 4.39% | 5,641,211 |
| Jun 26, 2024 | 220.00 | 223.73 | 212.46 | 214.58 | 214.58 | -3.22% | 6,574,922 |
| Jun 25, 2024 | 217.00 | 222.88 | 213.22 | 221.71 | 221.71 | 4.43% | 8,067,068 |
| Jun 24, 2024 | 217.22 | 221.44 | 207.71 | 212.31 | 212.31 | -6.00% | 10,761,957 |
| Jun 21, 2024 | 227.00 | 228.25 | 220.71 | 225.86 | 225.86 | -3.90% | 11,385,791 |
| Jun 20, 2024 | 237.36 | 240.49 | 228.44 | 235.03 | 235.03 | -0.39% | 6,888,927 |
| Jun 18, 2024 | 238.25 | 242.80 | 234.60 | 235.95 | 235.95 | -3.73% | 6,198,915 |
| Jun 17, 2024 | 239.87 | 248.64 | 234.23 | 245.10 | 245.10 | 0.25% | 6,662,888 |
| Jun 14, 2024 | 246.16 | 250.25 | 237.07 | 244.50 | 244.50 | -1.27% | 7,146,478 |
| Jun 13, 2024 | 253.77 | 257.13 | 243.26 | 247.64 | 247.64 | -2.87% | 8,666,222 |
| Jun 12, 2024 | 251.80 | 263.26 | 250.58 | 254.96 | 254.96 | 4.41% | 11,134,677 |
| Jun 11, 2024 | 242.93 | 245.66 | 234.09 | 244.20 | 244.20 | -2.25% | 8,991,286 |
| Jun 10, 2024 | 241.11 | 253.43 | 239.53 | 249.81 | 249.81 | 2.31% | 6,344,848 |
| Jun 7, 2024 | 256.19 | 263.18 | 243.86 | 244.16 | 244.16 | -5.03% | 9,315,341 |
| Jun 6, 2024 | 250.00 | 263.80 | 248.75 | 257.08 | 257.08 | 2.26% | 9,494,574 |
| Jun 5, 2024 | 246.86 | 251.89 | 240.70 | 251.40 | 251.40 | 2.95% | 9,383,502 |
| Jun 4, 2024 | 230.23 | 247.20 | 230.16 | 244.20 | 244.20 | 5.54% | 10,854,296 |
| Jun 3, 2024 | 232.50 | 239.20 | 224.69 | 231.39 | 231.39 | 2.42% | 7,333,118 |
| May 31, 2024 | 239.28 | 240.41 | 219.17 | 225.92 | 225.92 | -3.77% | 10,123,077 |
| May 30, 2024 | 241.10 | 248.86 | 233.38 | 234.76 | 234.76 | -0.80% | 9,349,187 |
| May 29, 2024 | 239.02 | 240.49 | 233.18 | 236.65 | 236.65 | -3.41% | 6,801,950 |
| May 28, 2024 | 235.45 | 247.13 | 231.05 | 245.00 | 245.00 | 3.09% | 10,843,128 |
| May 24, 2024 | 221.00 | 237.79 | 220.05 | 237.65 | 237.65 | 8.59% | 10,249,246 |
| May 23, 2024 | 233.81 | 234.32 | 217.66 | 218.86 | 218.86 | -5.46% | 9,428,333 |
| May 22, 2024 | 225.01 | 238.77 | 221.21 | 231.51 | 231.51 | 2.54% | 8,933,689 |
| May 21, 2024 | 231.97 | 233.65 | 220.12 | 225.78 | 225.78 | 0.26% | 10,704,505 |
| May 20, 2024 | 207.96 | 226.26 | 203.72 | 225.19 | 225.19 | 8.47% | 11,223,310 |
| May 17, 2024 | 205.66 | 210.67 | 199.83 | 207.60 | 207.60 | 4.23% | 8,688,627 |
| May 16, 2024 | 215.00 | 216.45 | 198.64 | 199.17 | 199.17 | -9.43% | 12,185,482 |
| May 15, 2024 | 212.21 | 221.40 | 207.70 | 219.91 | 219.91 | 8.30% | 9,339,278 |
| May 14, 2024 | 195.96 | 206.97 | 194.93 | 203.05 | 203.05 | 1.77% | 5,356,047 |
| May 13, 2024 | 204.00 | 206.67 | 197.64 | 199.51 | 199.51 | -0.70% | 7,542,161 |
| May 10, 2024 | 214.50 | 214.87 | 200.50 | 200.92 | 200.92 | -4.53% | 7,423,528 |
| May 9, 2024 | 210.22 | 213.85 | 205.11 | 210.45 | 210.45 | -0.36% | 4,649,731 |
| May 8, 2024 | 209.50 | 214.90 | 206.53 | 211.20 | 211.20 | -1.46% | 4,615,442 |
| May 7, 2024 | 226.94 | 230.82 | 214.12 | 214.34 | 214.34 | -5.55% | 8,169,566 |
| May 6, 2024 | 225.84 | 235.80 | 224.90 | 226.93 | 226.93 | 1.65% | 9,690,593 |