The highest closing price for Coinbase Global (COIN) last month was $343.62, on December 6. It was down 17.8% for the month. The latest price is $287.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $262.97 | $263.66 | $246.37 | $248.30 | 5,414,921 |
December 30 2024 | $259.98 | $260.50 | $247.60 | $255.56 | 7,727,062 |
December 27 2024 | $274.20 | $274.25 | $263.21 | $265.71 | 5,553,958 |
December 26 2024 | $275.58 | $279.24 | $271.39 | $274.41 | 4,419,780 |
December 24 2024 | $273.22 | $284.00 | $271.86 | $279.62 | 4,805,053 |
December 23 2024 | $274.52 | $275.33 | $263.07 | $268.15 | 6,853,452 |
December 20 2024 | $266.13 | $281.74 | $261.87 | $278.71 | 10,009,833 |
December 19 2024 | $290.64 | $295.48 | $268.88 | $273.92 | 11,708,602 |
December 18 2024 | $308.00 | $312.14 | $275.81 | $279.86 | 12,615,166 |
December 17 2024 | $319.84 | $323.07 | $303.50 | $311.64 | 7,440,580 |
December 16 2024 | $316.90 | $326.23 | $314.77 | $315.31 | 11,461,360 |
December 13 2024 | $316.00 | $317.18 | $305.25 | $310.58 | 5,832,592 |
December 12 2024 | $317.76 | $323.50 | $307.75 | $312.96 | 8,324,441 |
December 11 2024 | $311.85 | $320.90 | $308.82 | $313.81 | 10,253,357 |
December 10 2024 | $318.03 | $318.74 | $298.52 | $302.42 | 11,930,550 |
December 09 2024 | $339.91 | $340.16 | $309.68 | $310.52 | 16,974,811 |
December 06 2024 | $328.56 | $349.75 | $325.50 | $343.62 | 16,759,232 |
December 05 2024 | $343.36 | $349.49 | $315.17 | $320.57 | 19,769,913 |
December 04 2024 | $312.00 | $332.00 | $309.12 | $330.94 | 15,798,008 |
December 03 2024 | $296.78 | $314.43 | $296.65 | $309.35 | 10,069,340 |
December 02 2024 | $302.03 | $311.47 | $299.50 | $302.40 | 11,221,110 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
