The closing price for Coinbase Global (COIN) this year is $278.71, on Friday. It is up 61.1% for the year. The latest price is $278.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2024 | $266.13 | $281.74 | $261.87 | $278.71 | 10,009,833 |
December 19 2024 | $290.64 | $295.48 | $268.88 | $273.92 | 11,708,600 |
December 18 2024 | $308.00 | $312.14 | $275.81 | $279.86 | 12,615,170 |
December 17 2024 | $319.84 | $323.07 | $303.50 | $311.64 | 7,440,580 |
December 16 2024 | $316.90 | $326.23 | $314.77 | $315.31 | 11,461,360 |
December 13 2024 | $316.00 | $317.18 | $305.25 | $310.58 | 5,832,592 |
December 12 2024 | $317.76 | $323.50 | $307.75 | $312.96 | 8,324,441 |
December 11 2024 | $311.85 | $320.90 | $308.82 | $313.81 | 10,253,357 |
December 10 2024 | $318.03 | $318.74 | $298.52 | $302.42 | 11,930,550 |
December 09 2024 | $339.91 | $340.16 | $309.68 | $310.52 | 16,974,811 |
December 06 2024 | $328.56 | $349.75 | $325.50 | $343.62 | 16,759,232 |
December 05 2024 | $343.36 | $349.49 | $315.17 | $320.57 | 19,769,913 |
December 04 2024 | $312.00 | $332.00 | $309.12 | $330.94 | 15,798,008 |
December 03 2024 | $296.78 | $314.43 | $296.65 | $309.35 | 10,069,340 |
December 02 2024 | $302.03 | $311.47 | $299.50 | $302.40 | 11,221,110 |
November 29 2024 | $311.95 | $316.30 | $295.81 | $296.20 | 9,550,236 |
November 27 2024 | $302.78 | $314.29 | $295.36 | $310.98 | 13,290,830 |
November 26 2024 | $298.26 | $309.20 | $289.13 | $293.29 | 13,215,740 |
November 25 2024 | $309.00 | $317.46 | $291.20 | $312.22 | 14,645,910 |
November 22 2024 | $294.89 | $311.37 | $290.80 | $304.64 | 12,187,194 |
November 21 2024 | $329.95 | $330.50 | $288.55 | $295.23 | 25,187,378 |
November 20 2024 | $332.25 | $341.75 | $303.80 | $320.01 | 22,875,208 |
November 19 2024 | $322.08 | $327.24 | $315.50 | $324.57 | 13,447,870 |
November 18 2024 | $301.84 | $329.59 | $288.50 | $325.41 | 25,713,699 |
November 15 2024 | $282.51 | $306.46 | $276.02 | $305.85 | 18,020,587 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
