The closing price for Coinbase Global (COIN) on Friday was $342.46. It was down 0.1% for the day (down 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2025 20:00 | $342.46 | $342.46 | $342.46 | $342.46 | — |
September 19 2025 19:30 | $341.78 | $344.06 | $340.93 | $342.33 | 974,636 |
September 19 2025 18:30 | $341.00 | $342.12 | $339.54 | $341.84 | 832,771 |
September 19 2025 17:30 | $340.68 | $341.92 | $338.15 | $341.23 | 1,048,461 |
September 19 2025 16:30 | $344.30 | $345.00 | $340.53 | $340.68 | 1,021,168 |
September 19 2025 15:30 | $340.41 | $344.29 | $339.11 | $344.29 | 987,949 |
September 19 2025 14:30 | $346.13 | $347.54 | $337.66 | $340.72 | 1,784,187 |
September 19 2025 13:30 | $342.76 | $349.70 | $339.69 | $346.31 | 3,419,468 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
