The closing price for Coinbase Global (COIN) on Friday was $284. It was up 5.5% for the day (up 0.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2025 21:00 | $284.00 | $284.00 | $284.00 | $284.00 | — |
November 14 2025 20:30 | $284.48 | $284.93 | $282.47 | $284.13 | 670,528 |
November 14 2025 19:30 | $287.52 | $288.60 | $284.04 | $284.48 | 478,624 |
November 14 2025 18:30 | $288.86 | $289.40 | $285.20 | $287.41 | 707,428 |
November 14 2025 17:30 | $290.29 | $291.19 | $287.19 | $288.99 | 772,764 |
November 14 2025 16:30 | $289.35 | $292.76 | $288.50 | $290.30 | 992,844 |
November 14 2025 15:30 | $282.60 | $290.42 | $282.37 | $289.28 | 1,223,419 |
November 14 2025 14:30 | $269.20 | $283.83 | $268.16 | $282.50 | 3,094,254 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
