The closing price for Coinbase Global (COIN) between 2015 and 2023 was $173.92, on December 29, 2023. It was down 54.4% in that time. The latest price is $317.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $126.39 | $187.39 | $125.88 | $173.92 | 277,756,871 |
November 2023 | $77.42 | $131.42 | $75.87 | $124.72 | 233,977,351 |
October 2023 | $78.55 | $89.40 | $70.41 | $77.12 | 186,750,452 |
September 2023 | $80.00 | $86.36 | $69.63 | $75.08 | 129,154,993 |
August 2023 | $95.88 | $95.95 | $72.10 | $79.60 | 206,046,845 |
July 2023 | $73.20 | $114.43 | $73.01 | $98.61 | 360,104,434 |
June 2023 | $61.80 | $74.97 | $46.43 | $71.55 | 392,178,749 |
May 2023 | $53.17 | $63.75 | $47.65 | $62.20 | 266,473,283 |
April 2023 | $66.01 | $72.61 | $52.17 | $53.79 | 276,594,241 |
March 2023 | $65.30 | $85.38 | $50.77 | $67.57 | 484,905,951 |
February 2023 | $59.08 | $87.63 | $53.66 | $64.83 | 431,582,440 |
January 2023 | $36.49 | $62.29 | $31.55 | $58.48 | 348,999,508 |
December 2022 | $45.82 | $49.85 | $31.83 | $35.39 | 233,864,364 |
November 2022 | $69.00 | $69.71 | $40.61 | $45.73 | 425,887,605 |
October 2022 | $64.95 | $78.29 | $61.06 | $66.25 | 233,586,199 |
September 2022 | $65.55 | $84.58 | $59.43 | $64.49 | 224,799,146 |
August 2022 | $61.19 | $116.30 | $59.42 | $66.80 | 347,675,315 |
July 2022 | $47.99 | $79.00 | $45.95 | $62.96 | 293,349,861 |
June 2022 | $77.50 | $77.80 | $44.15 | $47.02 | 289,865,997 |
May 2022 | $113.07 | $132.81 | $40.83 | $78.10 | 412,007,350 |
April 2022 | $189.86 | $193.07 | $112.14 | $112.71 | 86,747,437 |
March 2022 | $196.28 | $206.79 | $150.12 | $189.86 | 98,768,808 |
February 2022 | $197.97 | $217.49 | $155.92 | $190.77 | 94,047,432 |
January 2022 | $256.28 | $258.81 | $162.20 | $190.15 | 111,935,911 |
December 2021 | $318.60 | $323.00 | $231.77 | $252.37 | 90,596,334 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
