The highest closing price for Coinbase Global (COIN) last month was $343.13, on September 18. It was up 12.5% for the month. The latest price is $372.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $330.00 | $338.10 | $329.66 | $337.49 | 6,674,692 |
September 29 2025 | $318.01 | $334.38 | $316.35 | $333.99 | 12,066,051 |
September 26 2025 | $308.58 | $314.24 | $303.40 | $312.59 | 6,714,775 |
September 25 2025 | $314.33 | $317.99 | $304.36 | $306.69 | 8,865,274 |
September 24 2025 | $323.76 | $327.32 | $320.76 | $321.77 | 4,869,807 |
September 23 2025 | $333.38 | $335.68 | $317.70 | $320.07 | 8,245,911 |
September 22 2025 | $333.44 | $336.20 | $328.19 | $331.95 | 8,720,685 |
September 19 2025 | $342.76 | $349.70 | $337.66 | $342.46 | 13,272,060 |
September 18 2025 | $325.82 | $351.89 | $323.52 | $343.13 | 17,324,500 |
September 17 2025 | $325.96 | $328.49 | $311.30 | $320.56 | 8,921,227 |
September 16 2025 | $332.25 | $333.60 | $321.30 | $327.91 | 7,434,920 |
September 15 2025 | $322.87 | $328.44 | $320.97 | $327.02 | 6,896,855 |
September 12 2025 | $328.03 | $329.49 | $319.80 | $323.04 | 6,929,358 |
September 11 2025 | $319.00 | $326.00 | $315.53 | $323.95 | 7,702,730 |
September 10 2025 | $321.40 | $328.67 | $312.53 | $315.34 | 8,664,815 |
September 09 2025 | $303.77 | $319.39 | $303.60 | $318.78 | 10,361,310 |
September 08 2025 | $301.88 | $306.60 | $297.15 | $302.20 | 8,824,124 |
September 05 2025 | $313.85 | $315.74 | $292.56 | $299.07 | 11,366,970 |
September 04 2025 | $301.96 | $307.77 | $300.01 | $306.80 | 6,211,763 |
September 03 2025 | $305.01 | $308.37 | $301.15 | $302.31 | 5,220,799 |
September 02 2025 | $299.97 | $310.41 | $295.40 | $303.56 | 6,814,856 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
