Coinbase Global, Inc. (COIN) Charts

NASDAQ Currency in USD Disclaimer

$278.72

north_east $4.8 (1.75%)
Day's range
$261.87
Day's range
$281.74

5 DAY PERFORMANCE

-10.56%

1 MONTH PERFORMANCE

-8.51%

3 MONTH PERFORMANCE

+63.87%

6 MONTH PERFORMANCE

+23.40%

YEAR-TO-DATE PERFORMANCE

+60.26%

1 YEAR PERFORMANCE

+58.83%

Coinbase Global, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $266.13 $278.71   (4.73%) $281.74 $261.87 9.55 M $69.35 B
12/19/2024 $290.64 $273.92   (-5.75%) $295.48 $268.88 11.71 M $68.16 B
12/18/2024 $308.00 $279.86   (-9.14%) $312.14 $275.81 12.62 M $69.64 B
12/17/2024 $319.83 $311.64   (-2.56%) $323.07 $303.50 7.44 M $77.55 B
12/16/2024 $316.90 $315.31   (-0.5%) $326.23 $314.77 11.46 M $78.46 B
12/13/2024 $316.00 $310.58   (-1.72%) $317.18 $305.25 5.83 M $77.28 B
12/12/2024 $317.76 $312.96   (-1.51%) $323.50 $307.75 8.32 M $77.88 B
12/11/2024 $311.85 $313.81   (0.63%) $320.90 $308.82 10.25 M $78.09 B
12/10/2024 $318.03 $302.42   (-4.91%) $318.74 $298.52 11.93 M $75.25 B
12/09/2024 $339.91 $310.52   (-8.65%) $340.16 $309.68 16.97 M $77.27 B
12/06/2024 $328.56 $343.62   (4.58%) $349.75 $325.50 16.76 M $85.50 B
12/05/2024 $343.36 $320.57   (-6.64%) $349.49 $315.17 19.77 M $79.77 B
12/04/2024 $312.00 $330.94   (6.07%) $332.00 $309.12 15.80 M $82.35 B
12/03/2024 $296.78 $309.35   (4.24%) $314.43 $296.65 10.07 M $76.98 B
12/02/2024 $302.03 $302.40   (0.12%) $311.47 $299.50 11.22 M $75.25 B
11/29/2024 $311.95 $296.20   (-5.05%) $316.30 $295.81 9.55 M $73.70 B
11/27/2024 $302.78 $310.98   (2.71%) $314.29 $295.36 13.29 M $77.38 B
11/26/2024 $298.26 $293.29   (-1.67%) $309.20 $289.13 13.22 M $72.98 B
11/25/2024 $309.00 $312.22   (1.04%) $317.46 $291.20 14.65 M $77.69 B
11/22/2024 $294.89 $304.64   (3.31%) $311.37 $290.80 12.19 M $75.80 B
11/21/2024 $329.95 $295.23   (-10.52%) $330.50 $288.55 25.19 M $73.46 B
11/20/2024 $332.25 $320.01   (-3.68%) $341.75 $303.80 22.88 M $79.63 B
11/19/2024 $322.08 $324.57   (0.77%) $327.24 $315.50 13.45 M $80.76 B
11/18/2024 $301.83 $325.41   (7.81%) $329.59 $288.50 25.71 M $80.97 B
11/15/2024 $282.51 $305.85   (8.26%) $306.46 $276.02 18.02 M $76.11 B
11/14/2024 $290.81 $278.84   (-4.12%) $292.57 $274.30 17.38 M $69.38 B
11/13/2024 $325.01 $284.72   (-12.4%) $332.35 $282.66 28.00 M $70.85 B
11/12/2024 $310.05 $319.13   (2.93%) $327.00 $306.10 24.82 M $79.41 B
11/11/2024 $300.31 $324.24   (7.97%) $334.86 $296.00 42.44 M $80.68 B
11/08/2024 $257.67 $270.74   (5.07%) $273.50 $257.15 17.43 M $67.37 B
11/07/2024 $245.63 $255.58   (4.05%) $259.69 $242.34 16.66 M $63.60 B
11/06/2024 $221.48 $254.31   (14.82%) $257.68 $221.11 35.46 M $63.28 B
11/05/2024 $185.59 $193.96   (4.51%) $197.25 $185.51 9.95 M $48.26 B
11/04/2024 $180.09 $186.27   (3.43%) $186.95 $176.38 11.35 M $46.35 B
11/01/2024 $180.00 $182.88   (1.6%) $190.94 $179.54 14.44 M $45.51 B
10/31/2024 $203.73 $179.25   (-12.02%) $206.00 $178.82 18.89 M $44.60 B
10/30/2024 $213.10 $211.74   (-0.64%) $220.46 $209.47 9.52 M $52.69 B
10/29/2024 $220.91 $219.66   (-0.57%) $223.90 $216.11 11.54 M $54.66 B
10/28/2024 $213.35 $216.10   (1.29%) $218.00 $210.50 10.46 M $53.77 B
10/25/2024 $208.30 $205.04   (-1.57%) $213.67 $203.40 9.26 M $50.50 B
10/24/2024 $206.87 $209.16   (1.11%) $210.55 $200.80 9.93 M $51.52 B
10/23/2024 $206.30 $198.93   (-3.57%) $209.70 $194.60 10.35 M $49.00 B
10/22/2024 $209.45 $210.72   (0.61%) $215.95 $207.30 7.49 M $51.90 B
10/21/2024 $215.40 $213.72   (-0.78%) $216.86 $208.13 12.69 M $52.64 B
10/18/2024 $208.05 $220.21   (5.84%) $220.26 $207.14 13.57 M $54.24 B
10/17/2024 $209.20 $204.20   (-2.39%) $209.45 $201.13 8.91 M $50.29 B
10/16/2024 $203.53 $210.48   (3.41%) $212.42 $197.60 13.97 M $51.84 B
10/15/2024 $195.68 $196.34   (0.34%) $204.90 $188.31 17.32 M $48.36 B
10/14/2024 $181.19 $196.35   (8.37%) $197.69 $178.27 18.13 M $48.36 B
10/11/2024 $165.54 $176.38   (6.55%) $179.18 $165.22 10.77 M $43.44 B
10/10/2024 $166.05 $164.27   (-1.07%) $167.31 $161.87 5.38 M $40.46 B
10/09/2024 $167.69 $166.97   (-0.43%) $172.49 $165.78 5.73 M $41.12 B
10/08/2024 $166.36 $167.69   (0.8%) $170.05 $165.02 5.70 M $41.30 B
10/07/2024 $172.00 $168.92   (-1.79%) $176.15 $166.89 6.80 M $41.60 B
10/04/2024 $167.96 $170.91   (1.76%) $171.24 $164.00 6.87 M $42.09 B
10/03/2024 $162.83 $163.10   (0.17%) $166.41 $161.41 4.30 M $40.17 B
10/02/2024 $163.03 $164.47   (0.88%) $169.29 $161.39 7.88 M $40.51 B
10/01/2024 $178.72 $165.01   (-7.67%) $178.90 $160.00 15.21 M $40.64 B
09/30/2024 $184.19 $178.17   (-3.27%) $185.41 $177.00 11.74 M $43.88 B
09/27/2024 $183.07 $191.23   (4.46%) $192.45 $179.50 10.56 M $47.10 B
09/26/2024 $170.61 $179.93   (5.46%) $181.49 $170.26 12.46 M $44.32 B
09/25/2024 $170.30 $167.08   (-1.89%) $173.94 $166.88 5.36 M $41.15 B
09/24/2024 $170.38 $171.68   (0.76%) $172.25 $163.81 6.04 M $42.28 B
09/23/2024 $171.30 $170.22   (-0.63%) $173.57 $168.70 4.93 M $41.92 B