The closing price for Coinbase Global (COIN) in 2021 was $252.37, on December 31, 2021. It was down 33.8% for the year. The latest price is $313.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $255.81 | $259.22 | $251.52 | $252.37 | 2,360,290 |
December 30 2021 | $252.60 | $260.00 | $252.04 | $256.79 | 2,887,587 |
December 29 2021 | $256.67 | $263.01 | $251.37 | $252.60 | 3,474,312 |
December 28 2021 | $270.00 | $270.98 | $259.69 | $261.33 | 4,372,818 |
December 27 2021 | $270.26 | $281.99 | $270.20 | $280.27 | 4,458,617 |
December 23 2021 | $256.56 | $269.31 | $253.50 | $268.15 | 4,106,052 |
December 22 2021 | $248.51 | $254.79 | $245.64 | $254.55 | 3,779,126 |
December 21 2021 | $244.15 | $248.12 | $239.59 | $247.69 | 2,776,472 |
December 20 2021 | $236.56 | $239.37 | $231.77 | $238.05 | 3,572,210 |
December 17 2021 | $240.00 | $250.48 | $236.00 | $243.35 | 4,420,273 |
December 16 2021 | $264.46 | $268.26 | $244.63 | $247.17 | 3,346,623 |
December 15 2021 | $254.49 | $261.17 | $242.26 | $258.30 | 4,623,492 |
December 14 2021 | $247.28 | $260.50 | $243.50 | $255.86 | 3,866,603 |
December 13 2021 | $252.14 | $256.50 | $244.80 | $251.37 | 3,410,449 |
December 10 2021 | $266.30 | $269.19 | $250.15 | $255.76 | 5,062,115 |
December 09 2021 | $284.97 | $284.99 | $258.92 | $263.91 | 5,394,557 |
December 08 2021 | $284.44 | $290.00 | $278.29 | $287.48 | 2,495,937 |
December 07 2021 | $277.65 | $290.19 | $274.91 | $286.42 | 4,648,218 |
December 06 2021 | $253.13 | $267.23 | $244.46 | $263.24 | 5,366,366 |
December 03 2021 | $286.00 | $286.00 | $258.16 | $265.65 | 7,271,065 |
December 02 2021 | $295.16 | $305.32 | $283.82 | $284.71 | 4,625,052 |
December 01 2021 | $318.60 | $323.00 | $293.70 | $294.50 | 4,278,100 |
November 30 2021 | $320.75 | $331.70 | $310.98 | $315.00 | 7,168,355 |
November 29 2021 | $312.22 | $321.58 | $306.75 | $319.39 | 4,159,701 |
November 26 2021 | $301.30 | $307.92 | $299.15 | $303.19 | 2,678,688 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
