The closing price for Coinbase Global (COIN) on August 4 was $150.73. It was up 2.3% for the day (up 2.9% from previous close). The latest price is $172.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 04 2026 20:00 | $150.73 | $150.73 | $150.73 | $150.73 | — |
August 04 2026 19:30 | $151.32 | $152.90 | $150.65 | $150.72 | 882,689 |
August 04 2026 18:30 | $151.30 | $152.29 | $150.63 | $151.26 | 583,402 |
August 04 2026 17:30 | $151.45 | $151.80 | $150.34 | $151.25 | 484,068 |
August 04 2026 16:30 | $150.91 | $151.53 | $149.28 | $151.49 | 550,750 |
August 04 2026 15:30 | $149.24 | $151.94 | $148.42 | $151.03 | 925,906 |
August 04 2026 14:30 | $147.69 | $150.09 | $147.40 | $149.23 | 870,076 |
August 04 2026 13:30 | $147.40 | $151.83 | $145.60 | $147.64 | 2,021,001 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.