The closing price for Coinbase Global (COIN) this year is $280.39, yesterday. It is up 9.3% for the year. The latest price is $278.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2025 | $283.00 | $289.39 | $278.63 | $280.39 | 5,897,463 |
February 03 2025 | $272.98 | $288.76 | $269.30 | $284.41 | 9,517,730 |
January 31 2025 | $300.86 | $304.73 | $287.22 | $291.33 | 6,534,008 |
January 30 2025 | $293.72 | $306.00 | $293.02 | $301.30 | 8,637,528 |
January 29 2025 | $281.82 | $294.38 | $277.01 | $291.00 | 6,255,868 |
January 28 2025 | $280.50 | $284.84 | $276.00 | $281.82 | 4,516,627 |
January 27 2025 | $283.70 | $289.78 | $265.20 | $277.99 | 12,238,830 |
January 24 2025 | $300.00 | $310.61 | $297.62 | $298.00 | 9,763,288 |
January 23 2025 | $289.74 | $303.56 | $287.90 | $296.01 | 11,534,819 |
January 22 2025 | $290.46 | $298.80 | $286.28 | $295.85 | 6,668,857 |
January 21 2025 | $298.52 | $303.10 | $273.62 | $294.19 | 12,912,360 |
January 17 2025 | $292.00 | $300.35 | $289.33 | $295.48 | 11,290,135 |
January 16 2025 | $274.00 | $285.02 | $268.14 | $281.63 | 6,751,127 |
January 15 2025 | $266.87 | $278.32 | $264.44 | $274.93 | 9,113,854 |
January 14 2025 | $261.73 | $263.00 | $251.00 | $255.37 | 5,704,136 |
January 13 2025 | $246.98 | $251.81 | $240.77 | $251.20 | 7,019,454 |
January 10 2025 | $257.77 | $261.87 | $248.05 | $258.78 | 5,579,228 |
January 08 2025 | $263.88 | $267.00 | $252.99 | $260.01 | 5,951,138 |
January 07 2025 | $286.74 | $287.58 | $260.24 | $264.33 | 11,614,720 |
January 06 2025 | $279.07 | $293.60 | $271.75 | $287.76 | 10,834,990 |
January 03 2025 | $259.89 | $271.59 | $258.59 | $270.65 | 5,990,830 |
January 02 2025 | $256.48 | $262.31 | $251.00 | $257.21 | 6,289,520 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
