The highest closing price for Coinbase Global (COIN) last month was $387.27, on October 8. It was up 0.2% for the month. The latest price is $240.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $336.00 | $361.40 | $334.43 | $343.78 | 13,757,300 |
October 30 2025 | $343.47 | $344.22 | $328.21 | $328.51 | 8,947,687 |
October 29 2025 | $357.43 | $360.00 | $345.21 | $348.61 | 7,560,500 |
October 28 2025 | $363.23 | $368.13 | $354.07 | $355.22 | 6,527,799 |
October 27 2025 | $362.82 | $373.25 | $357.30 | $361.43 | 9,688,335 |
October 24 2025 | $335.00 | $356.88 | $333.00 | $354.46 | 13,893,110 |
October 23 2025 | $323.00 | $328.39 | $318.50 | $322.76 | 5,866,792 |
October 22 2025 | $333.88 | $334.72 | $310.48 | $320.33 | 12,737,830 |
October 21 2025 | $342.28 | $344.79 | $335.50 | $338.62 | 6,030,873 |
October 20 2025 | $342.21 | $354.06 | $338.75 | $343.78 | 7,544,064 |
October 17 2025 | $319.41 | $336.30 | $317.77 | $336.02 | 9,571,073 |
October 16 2025 | $338.49 | $342.70 | $328.71 | $330.25 | 7,611,886 |
October 15 2025 | $345.81 | $347.83 | $333.10 | $336.30 | 7,947,302 |
October 14 2025 | $340.85 | $353.50 | $334.77 | $341.55 | 9,446,049 |
October 13 2025 | $363.20 | $364.90 | $341.84 | $356.99 | 10,318,440 |
October 10 2025 | $387.66 | $402.16 | $351.63 | $357.01 | 17,223,609 |
October 09 2025 | $384.26 | $392.16 | $381.80 | $387.00 | 6,849,024 |
October 08 2025 | $378.62 | $390.49 | $375.64 | $387.27 | 7,122,777 |
October 07 2025 | $386.84 | $388.00 | $363.01 | $375.78 | 9,146,307 |
October 06 2025 | $390.33 | $392.85 | $380.50 | $386.07 | 8,692,960 |
October 03 2025 | $373.35 | $383.50 | $370.03 | $380.02 | 13,648,180 |
October 02 2025 | $354.76 | $376.13 | $353.40 | $372.07 | 15,750,410 |
October 01 2025 | $343.26 | $349.87 | $340.50 | $346.17 | 8,843,877 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
