COIN

Coinbase Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Coinbase Global Inc COIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-13.52 -5.51% 231.9301 11:27:17
Open Price Low Price High Price Close Price Prev Close
243.00 231.93 243.21 245.45
more quote information »

COIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week216.71249.80213.23234.703,692,09415.227.02%
1 Month250.10261.15213.22240.313,826,726-18.17-7.27%
3 Months292.31306.98208.0001243.855,414,343-60.38-20.66%
6 Months381.00429.52208.0001271.726,929,210-149.07-39.13%
1 Year381.00429.52208.0001271.726,929,210-149.07-39.13%
3 Years381.00429.52208.0001271.726,929,210-149.07-39.13%
5 Years381.00429.52208.0001271.726,929,210-149.07-39.13%

COIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 245.45 20.53 9.13% 240.01 249.80 238.05 7,585,590
Jul 23 2021 224.92 -1.16 -0.51% 226.22 227.3465 222.73 1,564,056
Jul 22 2021 226.08 -4.79 -2.07% 232.85 232.85 224.50 2,546,830
Jul 21 2021 230.87 5.91 2.63% 231.34 237.15 229.19 3,665,679
Jul 20 2021 224.96 4.35 1.97% 216.71 226.89 213.23 3,098,314
Jul 19 2021 220.61 -4.40 -1.96% 216.99 221.89 213.22 3,143,912
Jul 16 2021 225.01 0.38 0.17% 227.20 231.30 220.6645 3,369,713
Jul 15 2021 224.63 -5.31 -2.31% 229.80 234.47 220.37 3,626,438
Jul 14 2021 229.94 -13.37 -5.5% 245.17 247.45 229.16 4,793,249
Jul 13 2021 243.31 -4.36 -1.76% 245.49 249.15 242.9303 3,295,585
Jul 12 2021 247.67 -6.21 -2.45% 253.77 254.89 246.83 2,217,836
Jul 09 2021 253.88 9.59 3.93% 246.88 256.9852 245.06 4,447,559
Jul 08 2021 244.29 -7.68 -3.05% 239.00 246.60 233.61 4,348,750
Jul 07 2021 251.97 16.56 7.03% 239.00 252.99 232.50 4,880,814
Jul 06 2021 235.41 -5.31 -2.21% 243.02 243.02 234.0201 2,200,872
Jul 02 2021 240.72 -0.72 -0.3% 242.01 246.8004 238.88 2,323,871
Jul 01 2021 241.44 -11.86 -4.68% 251.09 255.15 240.53 3,608,750
Jun 30 2021 253.30 -1.60 -0.63% 248.30 254.67 247.00 4,137,595
Jun 29 2021 254.90 8.21 3.33% 250.10 261.15 250.01 7,852,380
Jun 28 2021 246.69 22.15 9.86% 228.00 248.06 226.13 7,413,439
See More Historical Prices »


Your Recent History
NASDAQ
COIN
Coinbase G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.