The closing price for Coinbase Global (COIN) on Friday was $201.16. It was up 8.2% for the day (up 4.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 20:00 | $201.16 | $201.16 | $201.16 | $201.16 | — |
May 08 2026 19:30 | $196.67 | $201.37 | $196.50 | $201.22 | 1,823,906 |
May 08 2026 18:30 | $197.21 | $197.39 | $194.70 | $196.73 | 749,324 |
May 08 2026 17:30 | $194.86 | $197.44 | $194.34 | $197.18 | 1,003,024 |
May 08 2026 16:30 | $193.65 | $194.87 | $191.67 | $194.75 | 620,648 |
May 08 2026 15:30 | $190.88 | $193.97 | $189.87 | $193.65 | 1,070,674 |
May 08 2026 14:30 | $188.21 | $192.98 | $187.59 | $190.80 | 1,549,029 |
May 08 2026 13:30 | $185.84 | $189.92 | $182.80 | $188.28 | 4,253,022 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.