The highest closing price for Coinbase Global (COIN) last month was $419.78, on July 18. It was up 11.1% for the month. The latest price is $317.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $382.89 | $387.14 | $376.83 | $377.76 | 12,371,230 |
July 30 2025 | $382.95 | $386.58 | $372.71 | $377.48 | 11,099,970 |
July 29 2025 | $383.59 | $384.78 | $365.74 | $371.44 | 9,334,666 |
July 28 2025 | $394.62 | $395.39 | $375.26 | $379.49 | 11,270,400 |
July 25 2025 | $391.90 | $397.48 | $386.39 | $391.66 | 8,643,321 |
July 24 2025 | $404.25 | $405.31 | $392.00 | $396.70 | 7,904,563 |
July 23 2025 | $399.99 | $400.72 | $387.12 | $397.81 | 12,433,160 |
July 22 2025 | $419.10 | $420.98 | $394.37 | $404.44 | 14,554,940 |
July 21 2025 | $425.55 | $436.38 | $413.44 | $413.63 | 17,018,150 |
July 18 2025 | $419.82 | $444.65 | $406.50 | $419.78 | 28,063,199 |
July 17 2025 | $399.70 | $415.96 | $394.28 | $410.75 | 16,840,539 |
July 16 2025 | $392.80 | $405.88 | $391.46 | $398.20 | 14,404,660 |
July 15 2025 | $391.53 | $400.88 | $373.02 | $388.02 | 16,889,289 |
July 14 2025 | $392.50 | $398.50 | $388.58 | $394.01 | 12,473,530 |
July 11 2025 | $390.19 | $395.50 | $378.37 | $387.06 | 16,694,619 |
July 10 2025 | $372.41 | $389.16 | $369.00 | $388.96 | 17,241,600 |
July 09 2025 | $358.63 | $374.00 | $353.29 | $373.85 | 13,238,440 |
July 08 2025 | $362.75 | $368.79 | $348.00 | $354.82 | 9,734,990 |
July 07 2025 | $354.20 | $364.00 | $351.00 | $357.10 | 7,885,346 |
July 03 2025 | $350.35 | $357.87 | $348.50 | $355.80 | 6,704,285 |
July 02 2025 | $340.58 | $357.16 | $338.68 | $354.45 | 12,493,100 |
July 01 2025 | $339.98 | $353.40 | $334.00 | $335.33 | 13,132,100 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
