The closing price for Coinbase Global (COIN) between 2021 and 2024 was $248.30, on December 31, 2024. It was down 34.8% in that time. The latest price is $139.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $259.98 | $263.66 | $246.37 | $248.30 | 13,142,000 |
Week of December 23 2024 | $274.52 | $284.00 | $263.07 | $265.71 | 21,623,000 |
Week of December 16 2024 | $316.90 | $326.23 | $261.87 | $278.71 | 53,235,600 |
Week of December 09 2024 | $339.91 | $340.16 | $298.52 | $310.58 | 53,315,800 |
Week of December 02 2024 | $302.03 | $349.75 | $296.65 | $343.62 | 73,617,500 |
Week of November 25 2024 | $309.00 | $317.46 | $289.13 | $296.20 | 50,702,600 |
Week of November 18 2024 | $301.83 | $341.75 | $288.50 | $304.64 | 99,305,100 |
Week of November 11 2024 | $300.31 | $334.86 | $274.30 | $305.85 | 130,650,400 |
Week of November 04 2024 | $180.09 | $273.50 | $176.38 | $270.74 | 90,842,600 |
Week of October 28 2024 | $213.35 | $223.90 | $178.82 | $182.88 | 64,852,200 |
Week of October 21 2024 | $215.40 | $216.86 | $194.60 | $205.04 | 49,708,300 |
Week of October 14 2024 | $181.19 | $220.26 | $178.27 | $220.21 | 71,903,800 |
Week of October 07 2024 | $172.00 | $179.18 | $161.87 | $176.38 | 34,365,600 |
Week of September 30 2024 | $184.19 | $185.41 | $160.00 | $170.91 | 45,952,600 |
Week of September 23 2024 | $171.30 | $192.45 | $163.81 | $191.23 | 39,347,200 |
Week of September 16 2024 | $158.50 | $175.39 | $155.88 | $170.09 | 32,390,200 |
Week of September 09 2024 | $151.27 | $168.93 | $149.51 | $163.05 | 34,141,800 |
Week of September 02 2024 | $182.00 | $182.70 | $146.12 | $147.35 | 34,332,300 |
Week of August 26 2024 | $209.30 | $210.85 | $180.04 | $183.36 | 27,574,700 |
Week of August 19 2024 | $203.34 | $211.92 | $191.21 | $211.40 | 39,749,400 |
Week of August 12 2024 | $194.30 | $205.95 | $188.29 | $205.31 | 27,874,100 |
Week of August 05 2024 | $162.01 | $199.95 | $161.13 | $196.29 | 46,787,100 |
Week of July 29 2024 | $251.55 | $255.42 | $199.38 | $204.44 | 39,277,200 |
Week of July 22 2024 | $260.47 | $272.55 | $226.30 | $242.93 | 45,098,800 |
Week of July 15 2024 | $229.38 | $259.80 | $228.00 | $257.79 | 54,943,900 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.