Coinbase Global Inc (COIN) Historical Stock Data
225.86 ↑14.85 (7.04%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COIN is down -0.26% a day on average. There have been 15 days where Coinbase Global Inc closed green and 15 days where COIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 216.79 | 225.86 | ↑$9.07 (4.18%) | 215.03 | 227.14 | 8.11M |
| 2024-04-19 | 223.83 | 211.01 | ↓$12.82 (-5.73%) | 210.18 | 227.76 | 9.27M |
| 2024-04-18 | 215.57 | 218.08 | ↑$2.51 (1.16%) | 213.25 | 228.05 | 9.36M |
| 2024-04-17 | 222.04 | 213.78 | ↓$8.26 (-3.72%) | 205.90 | 224.87 | 9.39M |
| 2024-04-16 | 223.00 | 218.83 | ↓$4.17 (-1.87%) | 205.67 | 223.00 | 16.36M |
| 2024-04-15 | 247.94 | 223.41 | ↓$24.53 (-9.89%) | 222.14 | 249.74 | 11.23M |
| 2024-04-12 | 259.42 | 245.75 | ↓$13.67 (-5.27%) | 244.31 | 259.97 | 8.90M |
| 2024-04-11 | 250.99 | 263.01 | ↑$12.02 (4.79%) | 247.31 | 264.30 | 8.55M |
| 2024-04-10 | 238.24 | 250.99 | ↑$12.75 (5.35%) | 234.12 | 251.27 | 8.18M |
| 2024-04-09 | 253.23 | 242.95 | ↓$10.28 (-4.06%) | 241.10 | 254.55 | 7.71M |
| 2024-04-08 | 252.86 | 256.99 | ↑$4.13 (1.63%) | 249.68 | 261.63 | 9.88M |
| 2024-04-05 | 244.91 | 240.90 | ↓$4.01 (-1.64%) | 240.20 | 253.96 | 8.20M |
| 2024-04-04 | 260.15 | 249.61 | ↓$10.54 (-4.05%) | 249.46 | 261.50 | 8.03M |
| 2024-04-03 | 244.04 | 251.58 | ↑$7.54 (3.09%) | 243.00 | 256.00 | 6.67M |
| 2024-04-02 | 238.10 | 245.84 | ↑$7.74 (3.25%) | 235.99 | 248.13 | 8.74M |
| 2024-04-01 | 261.87 | 252.11 | ↓$9.76 (-3.73%) | 249.22 | 268.81 | 9.58M |
| 2024-03-28 | 260.21 | 265.12 | ↑$4.91 (1.89%) | 257.91 | 270.79 | 11.11M |
| 2024-03-27 | 276.22 | 256.70 | ↓$19.52 (-7.07%) | 253.95 | 276.61 | 11.09M |
| 2024-03-26 | 280.12 | 266.81 | ↓$13.31 (-4.75%) | 266.69 | 280.83 | 10.22M |
| 2024-03-25 | 261.00 | 279.71 | ↑$18.71 (7.17%) | 260.25 | 283.48 | 13.69M |
| 2024-03-22 | 254.24 | 255.51 | ↑$1.27 (0.50%) | 249.55 | 260.73 | 9.70M |
| 2024-03-21 | 260.24 | 262.00 | ↑$1.76 (0.68%) | 256.27 | 276.38 | 16.19M |
| 2024-03-20 | 231.38 | 256.88 | ↑$25.50 (11.02%) | 228.80 | 256.96 | 13.78M |
| 2024-03-19 | 223.24 | 230.12 | ↑$6.88 (3.08%) | 216.16 | 233.29 | 12.92M |
| 2024-03-18 | 238.61 | 239.62 | ↑$1.01 (0.42%) | 230.21 | 244.05 | 9.73M |
| 2024-03-15 | 225.06 | 242.36 | ↑$17.30 (7.69%) | 222.83 | 244.65 | 17.25M |
| 2024-03-14 | 245.00 | 233.67 | ↓$11.33 (-4.62%) | 227.24 | 248.27 | 18.78M |
| 2024-03-13 | 253.36 | 251.73 | ↓$1.63 (-0.64%) | 250.53 | 269.39 | 17.31M |
| 2024-03-12 | 257.84 | 256.14 | ↓$1.69 (-0.66%) | 242.09 | 260.79 | 14.63M |
| 2024-03-11 | 270.09 | 254.17 | ↓$15.92 (-5.89%) | 253.96 | 271.65 | 20.27M |
Create an account or log in to view more rows.
$COIN push baby push!
$COIN cup and handle dont play
$COIN diamond balls
$COIN here to raid
$COIN Buy the dip.
$COIN is it Monday yet???
$COIN ugh oh
we heatin back up
$COIN Bears get cremated today
$COIN it can go lower
$COIN Overpower the algos!