COIN

Coinbase Global Historical Data

Company Name Stock Ticker Symbol Market Type
Coinbase Global Inc COIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.29 -2.83% 44.28 17:00:00
Open Price Low Price High Price Close Price Prev Close
44.86 43.70 45.2365 44.28 45.57
more quote information »

COIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8049.0040.6143.6719,491,376-4.52-9.26%
1 Month72.0074.6540.6151.6221,146,052-27.72-38.5%
3 Months67.7184.5840.6160.9514,368,092-23.43-34.6%
6 Months61.08116.3040.6165.1314,412,307-16.80-27.5%
1 Year302.10331.52640.6190.9610,671,475-257.82-85.34%
3 Years381.00429.5240.61138.608,787,447-336.72-88.38%
5 Years381.00429.5240.61138.608,787,447-336.72-88.38%

COIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 44.28 -1.29 -2.83% 44.86 45.2365 43.70 6,467,077
Nov 23 2022 45.57 2.18 5.02% 43.85 46.17 42.2057 14,619,462
Nov 22 2022 43.39 2.16 5.24% 42.35 44.40 41.61 20,762,993
Nov 21 2022 41.23 -4.03 -8.9% 43.53 44.6439 40.61 22,338,650
Nov 18 2022 45.26 -3.53 -7.24% 48.80 49.00 44.31 20,244,400
Nov 17 2022 48.79 -0.04 -0.08% 46.67 49.97 45.18 17,945,301
Nov 16 2022 48.83 -6.70 -12.07% 52.83 54.03 48.00 24,062,931
Nov 15 2022 55.53 2.31 4.34% 55.00 58.00 54.60 14,762,480
Nov 14 2022 53.22 -4.24 -7.38% 55.695 55.6256 52.634 16,122,144
Nov 11 2022 57.46 6.54 12.84% 47.50 58.29 46.25 30,558,121
Nov 10 2022 50.92 4.94 10.74% 51.04 53.93 49.02 30,751,837
Nov 09 2022 45.98 -4.85 -9.54% 47.10 49.6899 44.62 42,197,379
Nov 08 2022 50.83 -6.14 -10.78% 54.55 58.4499 47.69 61,793,505
Nov 07 2022 56.97 -1.85 -3.15% 60.13 60.99 54.22 13,639,701
Nov 04 2022 58.82 3.02 5.41% 60.40 63.43 56.40 18,888,654
Nov 03 2022 55.80 -4.91 -8.09% 59.50 61.88 55.75 14,185,624
Nov 02 2022 60.71 -2.58 -4.08% 63.395 66.21 60.55 12,685,218
Nov 01 2022 63.29 -2.96 -4.47% 69.00 69.71 63.13 8,222,863
Oct 31 2022 66.25 -5.82 -8.08% 72.37 74.65 66.145 10,627,296
Oct 28 2022 72.07 -0.40 -0.55% 72.00 73.72 69.35 7,366,436
Oct 27 2022 72.47 -1.34 -1.82% 74.37 75.65 71.51 5,962,240
Oct 26 2022 73.81 -1.24 -1.65% 75.20 78.29 73.1001 14,111,929
See More Historical Prices ยป