The highest closing price for Coinbase Global (COIN) last month was $277.36, on December 9. It was down 13.2% for the month. The latest price is $241.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $231.22 | $232.39 | $225.47 | $226.14 | 6,678,151 |
December 30 2025 | $233.65 | $236.06 | $231.50 | $231.60 | 5,652,053 |
December 29 2025 | $234.36 | $239.89 | $232.78 | $233.77 | 6,362,579 |
December 26 2025 | $240.40 | $240.49 | $232.81 | $236.90 | 5,925,726 |
December 24 2025 | $240.28 | $241.00 | $237.14 | $239.73 | 3,869,012 |
December 23 2025 | $243.25 | $245.20 | $238.80 | $242.30 | 7,004,229 |
December 22 2025 | $251.68 | $254.87 | $247.43 | $247.90 | 6,233,075 |
December 19 2025 | $244.58 | $247.00 | $240.85 | $245.12 | 10,613,050 |
December 18 2025 | $253.10 | $255.41 | $239.10 | $239.20 | 9,291,486 |
December 17 2025 | $254.78 | $259.55 | $243.70 | $244.19 | 8,429,505 |
December 16 2025 | $253.56 | $257.00 | $250.32 | $252.61 | 6,907,433 |
December 15 2025 | $267.99 | $268.58 | $246.80 | $250.42 | 10,885,690 |
December 12 2025 | $271.66 | $278.20 | $263.16 | $267.46 | 8,180,316 |
December 11 2025 | $266.90 | $271.16 | $258.72 | $269.02 | 7,969,600 |
December 10 2025 | $273.20 | $279.44 | $270.76 | $275.09 | 6,818,620 |
December 09 2025 | $270.63 | $284.74 | $266.83 | $277.36 | 7,876,570 |
December 08 2025 | $272.81 | $276.63 | $269.52 | $274.20 | 5,936,960 |
December 05 2025 | $270.43 | $274.05 | $265.01 | $269.73 | 7,173,470 |
December 04 2025 | $273.60 | $284.24 | $271.26 | $274.05 | 6,469,235 |
December 03 2025 | $268.00 | $277.59 | $264.13 | $276.92 | 9,466,658 |
December 02 2025 | $267.68 | $272.55 | $263.21 | $263.26 | 9,059,342 |
December 01 2025 | $260.53 | $265.90 | $252.20 | $259.84 | 11,913,100 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
