The closing price for Coinbase Global (COIN) last year was $173.92, on December 29, 2023. It was up 376.6% for the year. The latest price is $274.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $186.06 | $187.25 | $171.00 | $173.92 | 19,724,381 |
December 28 2023 | $179.31 | $187.39 | $177.75 | $186.36 | 17,276,289 |
December 27 2023 | $176.32 | $186.97 | $175.50 | $185.24 | 15,569,910 |
December 26 2023 | $174.80 | $178.12 | $169.05 | $172.05 | 12,544,850 |
December 22 2023 | $169.77 | $178.70 | $167.90 | $175.48 | 15,832,870 |
December 21 2023 | $166.71 | $170.17 | $163.10 | $168.03 | 12,081,480 |
December 20 2023 | $164.73 | $169.48 | $160.07 | $161.86 | 16,021,890 |
December 19 2023 | $155.50 | $162.09 | $153.61 | $161.16 | 13,906,760 |
December 18 2023 | $144.81 | $155.01 | $144.00 | $153.43 | 9,959,902 |
December 15 2023 | $151.81 | $151.92 | $146.84 | $147.90 | 11,802,290 |
December 14 2023 | $152.10 | $154.74 | $149.10 | $153.63 | 12,095,080 |
December 13 2023 | $139.62 | $150.65 | $137.15 | $150.46 | 12,514,890 |
December 12 2023 | $139.89 | $141.75 | $135.99 | $139.62 | 8,303,476 |
December 11 2023 | $141.50 | $142.87 | $135.99 | $138.02 | 12,160,380 |
December 08 2023 | $136.19 | $146.74 | $135.85 | $146.62 | 12,023,550 |
December 07 2023 | $131.02 | $138.48 | $130.17 | $136.19 | 9,795,672 |
December 06 2023 | $142.50 | $143.44 | $134.12 | $134.63 | 12,584,390 |
December 05 2023 | $140.00 | $147.86 | $139.18 | $140.20 | 18,303,391 |
December 04 2023 | $143.53 | $146.30 | $137.60 | $141.09 | 21,561,900 |
December 01 2023 | $126.39 | $134.33 | $125.88 | $133.76 | 13,693,520 |
November 30 2023 | $126.06 | $127.14 | $118.40 | $124.72 | 14,074,010 |
November 29 2023 | $127.82 | $131.42 | $126.30 | $127.82 | 13,908,810 |
November 28 2023 | $122.05 | $129.26 | $119.70 | $128.27 | 17,639,131 |
November 27 2023 | $112.58 | $121.46 | $112.18 | $119.77 | 14,205,950 |
November 24 2023 | $108.45 | $116.94 | $107.98 | $115.54 | 11,654,560 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
