Coinbase Global Inc.

279.88
1.89 (0.68%)
At close: Jan 28, 2025, 1:51 PM

COIN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 283.70 289.78 265.20 277.99 -20.01 -6.71% 12,179,240
Jan 24, 2025 300.00 310.61 297.62 298.00 1.99 0.67% 9,763,288
Jan 23, 2025 289.74 303.56 287.90 296.01 0.16 0.05% 11,534,819
Jan 22, 2025 290.46 298.80 286.28 295.85 1.66 0.56% 6,668,900
Jan 21, 2025 298.52 303.10 273.62 294.19 -1.29 -0.44% 12,912,400
Jan 17, 2025 292.00 300.35 289.33 295.48 13.85 4.92% 11,290,135
Jan 16, 2025 274.00 285.02 268.14 281.63 6.70 2.44% 6,751,127
Jan 15, 2025 266.87 278.32 264.44 274.93 19.56 7.66% 9,113,900
Jan 14, 2025 261.73 263.00 251.00 255.37 4.17 1.66% 5,704,136
Jan 13, 2025 246.98 251.81 240.77 251.20 -7.58 -2.93% 7,019,500
Jan 10, 2025 257.77 261.87 248.05 258.78 -1.23 -0.47% 5,579,228
Jan 8, 2025 263.88 267.00 252.99 260.01 -4.32 -1.63% 5,951,138
Jan 7, 2025 286.74 287.58 260.24 264.33 -23.43 -8.14% 11,614,723
Jan 6, 2025 279.07 293.60 271.75 287.76 17.11 6.32% 10,835,000
Jan 3, 2025 259.89 271.59 258.59 270.65 13.44 5.23% 5,990,830
Jan 2, 2025 256.48 262.31 251.00 257.21 8.91 3.59% 6,289,520
Dec 31, 2024 262.97 263.66 246.37 248.30 -7.26 -2.84% 5,414,921
Dec 30, 2024 259.98 260.50 247.60 255.56 -10.15 -3.82% 7,727,100
Dec 27, 2024 274.20 274.25 263.21 265.71 -8.70 -3.17% 5,554,000
Dec 26, 2024 275.58 279.24 271.39 274.41 -5.21 -1.86% 4,419,800
Dec 24, 2024 273.22 284.00 271.86 279.62 11.47 4.28% 4,805,100
Dec 23, 2024 274.52 275.33 263.07 268.15 -10.56 -3.79% 6,853,500
Dec 20, 2024 266.13 281.74 261.87 278.71 4.79 1.75% 10,009,833
Dec 19, 2024 290.64 295.48 268.88 273.92 -5.94 -2.12% 11,708,602
Dec 18, 2024 308.00 312.14 275.81 279.86 -31.78 -10.20% 12,615,200
Dec 17, 2024 319.83 323.07 303.50 311.64 -3.67 -1.16% 7,440,600
Dec 16, 2024 316.90 326.23 314.77 315.31 4.73 1.52% 11,461,400
Dec 13, 2024 316.00 317.18 305.25 310.58 -2.38 -0.76% 5,832,600
Dec 12, 2024 317.76 323.50 307.75 312.96 -0.85 -0.27% 8,324,441
Dec 11, 2024 311.85 320.90 308.82 313.81 11.39 3.77% 10,253,400
Dec 10, 2024 318.03 318.74 298.52 302.42 -8.10 -2.61% 11,930,600
Dec 9, 2024 339.91 340.16 309.68 310.52 -33.10 -9.63% 16,974,808
Dec 6, 2024 328.56 349.75 325.50 343.62 23.05 7.19% 16,759,232
Dec 5, 2024 343.36 349.49 315.17 320.57 -10.37 -3.13% 19,769,913
Dec 4, 2024 312.00 332.00 309.12 330.94 21.59 6.98% 15,798,008
Dec 3, 2024 296.78 314.43 296.65 309.35 6.95 2.30% 10,069,342
Dec 2, 2024 302.03 311.47 299.50 302.40 6.20 2.09% 11,221,114
Nov 29, 2024 311.95 316.30 295.81 296.20 -14.78 -4.75% 9,550,236
Nov 27, 2024 302.78 314.29 295.36 310.98 17.69 6.03% 13,290,830
Nov 26, 2024 298.26 309.20 289.13 293.29 -18.93 -6.06% 13,215,743
Nov 25, 2024 309.00 317.46 291.20 312.22 7.58 2.49% 14,645,910
Nov 22, 2024 294.89 311.37 290.80 304.64 9.41 3.19% 12,187,200
Nov 21, 2024 329.95 330.50 288.55 295.23 -24.78 -7.74% 25,187,400
Nov 20, 2024 332.25 341.75 303.80 320.01 -4.56 -1.40% 22,875,208
Nov 19, 2024 322.08 327.24 315.50 324.57 -0.84 -0.26% 13,447,900
Nov 18, 2024 301.83 329.59 288.50 325.41 19.56 6.40% 25,713,700
Nov 15, 2024 282.51 306.46 276.02 305.85 27.01 9.69% 18,020,600
Nov 14, 2024 290.81 292.57 274.30 278.84 -5.88 -2.07% 17,375,321
Nov 13, 2024 325.01 332.35 282.66 284.72 -34.41 -10.78% 27,997,400
Nov 12, 2024 310.05 327.00 306.10 319.13 -5.11 -1.58% 24,819,600

Create Price Alert on COIN

Your price alert will notify you when the stock price is above 279.88.

Add to Watchlist