Coinbase Global Inc (COIN) Historical Stock Data

45.73 ↑2.62 (6.08%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, COIN is down -0.83% a day on average. There have been 11 days where Coinbase Global Inc closed green and 19 days where COIN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3043.7145.73↑$2.02 (4.62%)41.5145.8815.54M
2022-11-2942.9143.11↑$0.20 (0.47%)42.7044.659.04M
2022-11-2843.3042.51↓$0.79 (-1.82%)42.0244.9010.51M
2022-11-2544.7644.28↓$0.48 (-1.07%)43.7045.246.45M
2022-11-2343.8545.57↑$1.72 (3.92%)42.2146.1714.64M
2022-11-2242.3543.39↑$1.04 (2.46%)41.6144.4020.77M
2022-11-2143.6041.23↓$2.37 (-5.44%)40.6144.6422.36M
2022-11-1848.8045.26↓$3.54 (-7.25%)44.3149.0020.17M
2022-11-1746.6748.79↑$2.12 (4.54%)45.1849.9717.89M
2022-11-1652.8348.83↓$4.00 (-7.57%)48.0054.0323.93M
2022-11-1555.0055.53↑$0.53 (0.96%)54.6058.0014.73M
2022-11-1455.7053.22↓$2.48 (-4.44%)52.6055.7416.08M
2022-11-1147.5057.46↑$9.96 (20.97%)46.2558.2930.57M
2022-11-1051.0450.92↓$0.12 (-0.24%)49.0253.9330.51M
2022-11-0947.0945.98↓$1.11 (-2.36%)44.6249.6942.24M
2022-11-0854.5050.83↓$3.67 (-6.73%)47.6958.4561.83M
2022-11-0760.0056.97↓$3.03 (-5.05%)54.2260.9913.65M
2022-11-0460.4058.82↓$1.58 (-2.62%)56.4063.4318.90M
2022-11-0359.4055.80↓$3.60 (-6.06%)55.7561.8814.21M
2022-11-0263.4060.71↓$2.69 (-4.24%)60.5566.2112.59M
2022-11-0169.0063.29↓$5.71 (-8.28%)63.1369.718.23M
2022-10-3172.3766.25↓$6.12 (-8.46%)66.1574.6510.64M
2022-10-2872.0072.07↑$0.07 (0.10%)69.3573.727.37M
2022-10-2774.5172.47↓$2.04 (-2.74%)71.5175.655.96M
2022-10-2675.2873.81↓$1.47 (-1.95%)73.1078.2914.13M
2022-10-2567.0175.05↑$8.04 (12.00%)66.9675.4014.32M
2022-10-2467.4066.39↓$1.01 (-1.50%)63.6868.158.11M
2022-10-2163.4066.38↑$2.98 (4.70%)61.7066.639.15M
2022-10-2063.1463.59↑$0.45 (0.71%)62.7067.438.94M
2022-10-1964.8263.19↓$1.63 (-2.51%)62.5566.898.59M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$COIN I’ll be buying more if this dips!

0 Like Report
a

$COIN bought more

0 Like Report