The closing price for Coinbase Global (COIN) in 2022 was $35.39, on December 30, 2022. It was down 86.2% for the year. The latest price is $295.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $33.96 | $35.87 | $33.63 | $35.39 | 8,397,944 |
December 29 2022 | $33.46 | $35.33 | $33.37 | $34.78 | 7,675,479 |
December 28 2022 | $32.58 | $33.48 | $31.83 | $32.53 | 7,839,732 |
December 27 2022 | $34.50 | $34.56 | $32.44 | $32.65 | 10,940,800 |
December 23 2022 | $34.77 | $35.98 | $33.67 | $35.49 | 8,222,704 |
December 22 2022 | $34.93 | $35.35 | $32.95 | $34.59 | 10,335,670 |
December 21 2022 | $35.31 | $36.10 | $34.80 | $35.15 | 6,998,619 |
December 20 2022 | $34.75 | $36.86 | $34.35 | $34.97 | 9,833,235 |
December 19 2022 | $35.97 | $36.68 | $34.51 | $35.17 | 11,168,300 |
December 16 2022 | $37.40 | $38.01 | $34.71 | $36.60 | 18,247,430 |
December 15 2022 | $38.95 | $39.60 | $37.44 | $37.98 | 12,013,420 |
December 14 2022 | $39.41 | $41.90 | $38.82 | $40.19 | 16,117,600 |
December 13 2022 | $46.01 | $46.33 | $38.50 | $38.69 | 20,558,270 |
December 12 2022 | $39.98 | $42.65 | $39.65 | $42.60 | 9,962,641 |
December 09 2022 | $41.60 | $42.32 | $40.15 | $40.24 | 10,030,230 |
December 08 2022 | $41.56 | $43.90 | $40.30 | $42.81 | 9,361,800 |
December 07 2022 | $41.88 | $43.20 | $40.55 | $41.26 | 10,824,530 |
December 06 2022 | $45.60 | $46.65 | $41.73 | $42.41 | 12,156,150 |
December 05 2022 | $47.98 | $49.85 | $45.63 | $46.00 | 11,228,350 |
December 02 2022 | $43.97 | $47.70 | $43.73 | $47.67 | 10,372,090 |
December 01 2022 | $45.82 | $47.19 | $44.44 | $45.27 | 11,579,370 |
November 30 2022 | $43.71 | $45.88 | $41.51 | $45.73 | 15,562,750 |
November 29 2022 | $42.91 | $44.65 | $42.70 | $43.11 | 9,090,624 |
November 28 2022 | $43.30 | $44.90 | $42.02 | $42.51 | 10,518,520 |
November 25 2022 | $44.76 | $45.24 | $43.70 | $44.28 | 6,451,508 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
