coin stock price 2022

The closing price for Coinbase Global (COIN) in 2022 was $35.39, on December 30, 2022. It was down 86.2% for the year. The latest price is $127.62.

DATEOPENHIGHLOWCLOSEVOLUME
December 30 2022
$33.96
$35.87
$33.63
$35.39
8,397,900
December 29 2022
$33.46
$35.33
$33.37
$34.78
7,675,500
December 28 2022
$32.58
$33.48
$31.83
$32.53
7,839,700
December 27 2022
$34.50
$34.56
$32.44
$32.65
10,940,800
December 23 2022
$34.77
$35.98
$33.67
$35.49
8,222,700
December 22 2022
$34.93
$35.35
$32.95
$34.59
10,335,700
December 21 2022
$35.31
$36.10
$34.80
$35.15
6,998,600
December 20 2022
$34.75
$36.86
$34.35
$34.97
9,833,200
December 19 2022
$35.97
$36.68
$34.51
$35.17
11,168,300
December 16 2022
$37.40
$38.01
$34.71
$36.60
18,247,400
December 15 2022
$38.95
$39.60
$37.44
$37.98
12,013,400
December 14 2022
$39.41
$41.90
$38.82
$40.19
16,117,600
December 13 2022
$46.01
$46.33
$38.50
$38.69
20,558,300
December 12 2022
$39.98
$42.65
$39.65
$42.60
9,962,600
December 09 2022
$41.60
$42.32
$40.15
$40.24
10,030,200
December 08 2022
$41.56
$43.90
$40.30
$42.81
9,361,800
December 07 2022
$41.88
$43.20
$40.55
$41.26
10,824,500
December 06 2022
$45.60
$46.65
$41.73
$42.41
12,156,100
December 05 2022
$47.98
$49.85
$45.63
$46.00
11,228,300
December 02 2022
$43.97
$47.70
$43.73
$47.67
10,372,100
December 01 2022
$45.82
$47.19
$44.44
$45.27
11,579,400
November 30 2022
$43.71
$45.88
$41.51
$45.73
15,562,700
November 29 2022
$42.91
$44.65
$42.70
$43.11
9,090,600
November 28 2022
$43.30
$44.90
$42.02
$42.51
10,497,900
November 25 2022
$44.76
$45.24
$43.70
$44.28
6,451,500
Unlock 2x data
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.

Related Searches