ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

COIN Coinbase Global Inc

247.47
-7.49 (-2.94%)
Jun 13 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Coinbase Global Inc COIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-7.49 -2.94% 247.47 19:59:31
Open Price Low Price High Price Close Price Prev Close
253.84 243.26 257.13 247.64 254.96
more quote information »

COIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week250.00263.7999234.135250.328,870,831-2.53-1.01%
1 Month215.19263.7999198.64234.519,410,46432.2815.00%
3 Months260.24283.48194.93235.009,197,625-12.77-4.91%
6 Months139.62283.48114.51195.8412,327,757107.8577.25%
1 Year51.76283.4850.52144.3311,881,871195.71378.11%
3 Years231.06368.849331.55112.4611,210,14016.417.10%
5 Years381.00429.5231.55119.8711,088,960-133.53-35.05%

COIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 247.64 -7.32 -2.87% 253.84 257.13 243.26 8,658,552
Jun 12 2024 254.96 10.76 4.41% 251.80 263.2599 251.80 10,674,993
Jun 11 2024 244.20 -5.61 -2.25% 242.93 245.66 234.135 8,978,039
Jun 10 2024 249.81 5.65 2.31% 241.11 253.43 239.53 6,219,036
Jun 07 2024 244.16 -12.92 -5.03% 254.33 263.1799 243.86 9,000,218
Jun 06 2024 257.08 5.68 2.26% 250.00 263.7999 248.75 9,481,869
Jun 05 2024 251.40 7.20 2.95% 246.76 251.89 240.70 9,362,291
Jun 04 2024 244.20 12.81 5.54% 230.23 247.20 230.1557 10,836,791
Jun 03 2024 231.39 5.47 2.42% 232.42 239.20 224.69 7,324,626
May 31 2024 225.92 -8.84 -3.77% 239.37 240.41 219.17 10,105,283
May 30 2024 234.76 -1.89 -0.80% 240.80 248.86 233.40 9,327,151
May 29 2024 236.65 -8.35 -3.41% 239.02 240.49 233.1803 6,784,037
May 28 2024 245.00 7.35 3.09% 235.36 247.1319 231.05 10,708,951
May 24 2024 237.65 18.79 8.59% 220.61 237.79 220.05 10,233,449
May 23 2024 218.86 -12.65 -5.46% 234.00 234.32 217.66 8,271,408
May 22 2024 231.51 5.73 2.54% 225.04 238.77 221.2089 8,911,292
May 21 2024 225.78 0.59 0.26% 231.97 233.65 220.12 10,668,742
May 20 2024 225.19 17.59 8.47% 207.93 226.26 203.76 11,086,843
May 17 2024 207.60 8.43 4.23% 205.66 210.67 199.8315 8,676,713
May 16 2024 199.17 -20.74 -9.43% 215.19 216.44 198.64 12,147,084
May 15 2024 219.91 16.86 8.30% 212.21 221.40 207.70 9,304,723
May 14 2024 203.05 3.54 1.77% 195.96 206.9669 194.93 5,357,874
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock