The closing price for Coinbase Global (COIN) on Friday was $191.25. It was down 0.4% for the day (up 1.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 20:00 | $191.25 | $191.25 | $191.25 | $191.25 | — |
May 01 2026 19:30 | $191.22 | $191.47 | $190.69 | $191.21 | 766,219 |
May 01 2026 18:30 | $193.08 | $193.08 | $190.78 | $191.25 | 523,196 |
May 01 2026 17:30 | $192.06 | $193.64 | $191.94 | $193.12 | 5,131,987 |
May 01 2026 16:30 | $192.21 | $192.82 | $191.29 | $191.91 | 504,937 |
May 01 2026 15:30 | $193.01 | $194.30 | $190.87 | $192.15 | 925,278 |
May 01 2026 14:30 | $193.01 | $194.51 | $192.00 | $193.02 | 1,017,194 |
May 01 2026 13:30 | $192.00 | $194.00 | $189.87 | $193.11 | 1,907,513 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.