The closing price for Coinbase Global (COIN) on Friday was $267.46. It was down 1.8% for the day (down 0.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $267.46 | $267.46 | $267.46 | $267.46 | — |
December 12 2025 20:30 | $269.22 | $269.34 | $266.70 | $267.56 | 599,919 |
December 12 2025 19:30 | $270.62 | $271.50 | $269.03 | $269.21 | 460,457 |
December 12 2025 18:30 | $272.07 | $272.48 | $270.03 | $270.55 | 2,190,462 |
December 12 2025 17:30 | $265.91 | $272.40 | $265.19 | $272.04 | 1,930,425 |
December 12 2025 16:30 | $266.19 | $267.81 | $263.16 | $265.88 | 3,040,450 |
December 12 2025 15:30 | $269.69 | $271.15 | $264.17 | $266.25 | 1,920,107 |
December 12 2025 14:30 | $272.40 | $278.20 | $269.55 | $269.64 | 2,372,757 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
