The closing price for Coinbase Global (COIN) on Friday was $152.40. It was down 3.9% for the day (down 7.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 20:00 | $152.40 | $152.40 | $152.40 | $152.40 | — |
June 05 2026 19:30 | $151.47 | $152.94 | $150.95 | $152.50 | 1,788,351 |
June 05 2026 18:30 | $148.25 | $151.45 | $147.88 | $151.45 | 2,152,583 |
June 05 2026 17:30 | $149.88 | $150.14 | $148.14 | $148.26 | 1,515,834 |
June 05 2026 16:30 | $150.40 | $150.91 | $149.34 | $149.87 | 1,130,582 |
June 05 2026 15:30 | $152.08 | $152.39 | $149.40 | $150.36 | 2,340,694 |
June 05 2026 14:30 | $152.29 | $154.78 | $151.80 | $152.06 | 1,656,083 |
June 05 2026 13:30 | $158.66 | $158.66 | $151.64 | $152.29 | 4,534,853 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.