The closing price for Coinbase Global (COIN) on Friday was $317.55. It was down 1.7% for the day (down 2.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 20:00 | $317.55 | $317.55 | $317.55 | $317.55 | — |
August 15 2025 19:30 | $319.90 | $320.40 | $317.29 | $317.45 | 798,667 |
August 15 2025 18:30 | $320.22 | $320.75 | $317.69 | $320.09 | 575,600 |
August 15 2025 17:30 | $318.06 | $320.50 | $318.06 | $320.28 | 501,292 |
August 15 2025 16:30 | $316.78 | $318.64 | $316.21 | $318.01 | 494,745 |
August 15 2025 15:30 | $318.63 | $319.79 | $314.56 | $316.77 | 993,892 |
August 15 2025 14:30 | $320.00 | $320.73 | $316.67 | $319.02 | 1,114,350 |
August 15 2025 13:30 | $323.06 | $323.40 | $317.21 | $319.90 | 2,676,861 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
