The lowest closing price for Coinbase Global (COIN) all-time was $32.53, on December 28, 2022. The latest price is $127.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $140.36 | $153.33 | $125.38 | $127.65 | 84,404,337 |
October 2026 | $186.01 | $200.35 | $136.89 | $143.54 | 182,815,000 |
September 2026 | $181.45 | $208.33 | $161.18 | $186.41 | 201,693,000 |
August 2026 | $144.15 | $193.81 | $141.03 | $188.12 | 200,854,800 |
July 2026 | $147.13 | $181.49 | $139.11 | $146.26 | 166,699,200 |
June 2026 | $179.21 | $186.60 | $139.18 | $146.19 | 184,310,600 |
May 2026 | $191.88 | $222.35 | $169.17 | $189.03 | 193,845,900 |
April 2026 | $179.00 | $216.05 | $163.13 | $187.77 | 204,376,400 |
March 2026 | $172.50 | $213.50 | $158.46 | $174.61 | 281,471,100 |
February 2026 | $189.81 | $190.94 | $139.36 | $175.85 | 300,040,400 |
January 2026 | $230.60 | $263.07 | $190.96 | $194.74 | 185,256,300 |
December 2025 | $260.53 | $284.74 | $225.47 | $226.14 | 168,922,100 |
November 2025 | $340.87 | $342.80 | $231.17 | $272.82 | 205,382,900 |
October 2025 | $343.26 | $402.16 | $310.48 | $343.78 | 224,726,200 |
September 2025 | $299.97 | $351.89 | $292.56 | $337.49 | 182,103,700 |
August 2025 | $335.14 | $345.39 | $291.46 | $304.54 | 238,041,900 |
July 2025 | $339.98 | $444.65 | $334.00 | $377.76 | 290,377,100 |
June 2025 | $247.46 | $382.00 | $235.29 | $350.49 | 309,157,100 |
May 2025 | $208.46 | $277.01 | $193.34 | $246.62 | 316,358,600 |
April 2025 | $172.82 | $211.62 | $142.58 | $202.89 | 177,848,500 |
March 2025 | $232.23 | $233.40 | $163.52 | $172.23 | 198,947,800 |
February 2025 | $272.98 | $302.40 | $201.10 | $215.62 | 186,726,200 |
January 2025 | $256.48 | $310.61 | $240.77 | $291.33 | 165,181,700 |
December 2024 | $302.03 | $349.75 | $246.37 | $248.30 | 214,933,900 |
November 2024 | $180.00 | $341.75 | $176.38 | $296.20 | 385,944,100 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.