The closing price for Coinbase Global (COIN) on Friday was $240.41. It was down 1.4% for the day (up 0.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 21:00 | $240.41 | $240.41 | $240.41 | $240.41 | — |
November 21 2025 20:30 | $240.16 | $242.54 | $239.51 | $240.58 | 4,474,972 |
November 21 2025 19:30 | $244.54 | $244.90 | $240.10 | $240.31 | 669,915 |
November 21 2025 18:30 | $239.08 | $245.08 | $238.71 | $244.52 | 663,023 |
November 21 2025 17:30 | $241.83 | $242.96 | $236.29 | $239.10 | 734,745 |
November 21 2025 16:30 | $236.73 | $243.51 | $235.27 | $241.57 | 1,052,771 |
November 21 2025 15:30 | $234.43 | $237.79 | $231.69 | $236.85 | 4,628,534 |
November 21 2025 14:30 | $243.77 | $246.13 | $233.76 | $234.61 | 3,345,612 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
