The closing price for Coinbase Global (COIN) in September 2022 was $64.49, on September 30, 2022. It was down 1.6% for the month. The latest price is $203.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $61.25 | $67.59 | $61.07 | $64.49 | 10,210,280 |
September 29 2022 | $64.62 | $65.03 | $60.26 | $61.94 | 11,508,190 |
September 28 2022 | $62.80 | $67.74 | $62.76 | $67.31 | 8,482,667 |
September 27 2022 | $65.29 | $67.55 | $61.88 | $63.05 | 11,860,470 |
September 26 2022 | $62.98 | $66.33 | $62.18 | $62.28 | 9,562,579 |
September 23 2022 | $61.56 | $63.15 | $59.43 | $61.88 | 10,932,910 |
September 22 2022 | $67.40 | $68.98 | $62.31 | $62.94 | 11,156,950 |
September 21 2022 | $68.90 | $72.24 | $67.43 | $67.64 | 12,344,590 |
September 20 2022 | $68.09 | $69.80 | $66.17 | $67.94 | 7,974,478 |
September 19 2022 | $71.88 | $72.54 | $67.00 | $69.93 | 13,135,270 |
September 16 2022 | $75.15 | $76.37 | $73.60 | $74.00 | 17,088,971 |
September 15 2022 | $77.63 | $82.00 | $76.63 | $77.23 | 10,950,140 |
September 14 2022 | $75.30 | $79.20 | $74.11 | $78.70 | 10,840,700 |
September 13 2022 | $75.34 | $78.09 | $74.35 | $75.25 | 11,235,330 |
September 12 2022 | $82.60 | $84.58 | $80.60 | $82.55 | 12,554,940 |
September 09 2022 | $78.20 | $81.04 | $75.15 | $80.87 | 15,393,380 |
September 08 2022 | $66.36 | $73.33 | $65.50 | $73.08 | 9,241,494 |
September 07 2022 | $62.00 | $68.77 | $61.83 | $68.25 | 8,408,351 |
September 06 2022 | $65.56 | $66.88 | $62.60 | $62.78 | 7,478,058 |
September 02 2022 | $67.71 | $68.14 | $63.82 | $65.26 | 6,392,835 |
September 01 2022 | $65.55 | $65.99 | $61.91 | $65.53 | 8,046,563 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
