The closing price for Coinbase Global (COIN) on Friday was $199.32. It was down 2.5% for the day (down 3.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 20:00 | $199.32 | $199.32 | $199.32 | $199.32 | — |
May 09 2025 19:30 | $200.44 | $201.11 | $198.77 | $199.37 | 1,536,908 |
May 09 2025 18:30 | $202.20 | $202.45 | $200.26 | $200.26 | 792,494 |
May 09 2025 17:30 | $202.19 | $204.64 | $201.75 | $202.41 | 976,805 |
May 09 2025 16:30 | $199.73 | $202.62 | $198.79 | $202.04 | 1,079,353 |
May 09 2025 15:30 | $203.42 | $204.00 | $199.80 | $199.84 | 1,408,059 |
May 09 2025 14:30 | $202.73 | $207.50 | $202.30 | $203.53 | 1,971,498 |
May 09 2025 13:30 | $204.52 | $214.09 | $201.04 | $202.74 | 7,572,701 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
