Coinbase Global, Inc. (COIN) NASDAQ

331.80

-2.19(-0.66%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025308.58312.59312.59314.24303.46.68M
September 25, 2025314.37306.69306.69317.99304.368.64M
September 24, 2025323.76321.77321.77327.32320.764.84M
September 23, 2025333.38320.07320.07335.68317.77.98M
September 22, 2025333.44331.95331.95336.2328.198.7M
September 19, 2025342.76342.52342.52349.7337.669.18M
September 18, 2025325.82343.13343.13351.89323.5217.21M
September 17, 2025326320.56320.56328.49311.38.51M
September 16, 2025332.25327.91327.91333.6321.37.09M
September 15, 2025322.87327.02327.02328.44320.966.9M
September 12, 2025328.03323.04323.04329.49319.86.88M
September 11, 2025319323.95323.95326315.537.6M
September 10, 2025321.4315.34315.34328.67312.538.61M
September 09, 2025303.77318.78318.78319.38303.7710.3M
September 08, 2025301.88302.2302.2306.6297.158.82M
September 05, 2025313.85299.07299.07315.74292.5611.28M
September 04, 2025301.96306.8306.8307.77300.016.13M
September 03, 2025305.01302.31302.31308.37301.155.17M
September 02, 2025299.97303.56303.56310.41295.46.77M
August 29, 2025306.19304.54304.54308.22301.56.58M
August 28, 2025312.56308.47308.47315.953066.26M
August 27, 2025307.35308.97308.97310.76306.695.7M
August 26, 2025304308.48308.48309.2300.387.69M
August 25, 2025312.18306306315.59305.18.47M
August 22, 2025300.59319.85319.85322.26297.1913.03M
August 21, 2025301.04300.28300.28305297.85.68M
August 20, 2025304.27304.39304.39306.45291.468.48M
August 19, 2025320.69302.07302.07322.59301.4510.17M
August 18, 2025311.48320.73320.73324.29307.118.8M
August 15, 2025323.06317.55317.55323.4314.567.61M
August 14, 2025320.49324.89324.89327.45316.89.35M
August 13, 2025328.21327.01327.01345.39321.5315.2M
August 12, 2025329.35322.62322.62329.86314.169.84M
August 11, 2025322.1319.62319.62333.66318.814.66M
August 08, 2025311.44310.54310.54313.7301.239.19M
August 07, 2025311.23310.79310.79317.94306.9813.72M
August 06, 2025297.55303.58303.58304.77293.3115.83M
August 05, 2025307.11297.99297.99312.85297.216.72M
August 04, 2025319.54318.17318.1732431112.11M
August 01, 2025335.14314.69314.69337.58310.5531.1M
July 31, 2025387.07377.76377.76387.51376.849.83M
July 30, 2025382.95377.48377.48386.58372.7111.1M
July 29, 2025383.59371.44371.44384.78365.749.24M
July 28, 2025394.62379.49379.49395.39375.2611.27M
July 25, 2025391.9391.66391.66397.48386.398.58M
July 24, 2025404.25396.7396.7405.313927.9M
July 23, 2025400.29397.81397.81400.49387.1212.32M
July 22, 2025419.14404.44404.44420.98394.3714.49M
July 21, 2025425.55413.63413.63436.38413.4417.02M
July 18, 2025419.82419.78419.78444.65406.527.72M
July 17, 2025399.7410.75410.75415.96394.2816.43M
July 16, 2025392.8398.2398.2405.88391.4614.11M
July 15, 2025391.53388.02388.02400.88373.0216.63M
July 14, 2025392.49394.01394.01398.5388.5812.42M
July 11, 2025389.98386.91386.91395.5378.3715.74M
July 10, 2025372.41388.81388.81389.1236915.73M
July 09, 2025358.63373.85373.85373.93353.2913.06M
July 08, 2025362.75354.82354.82368.793489.58M
July 07, 2025354.2357.1357.13643517.84M
July 03, 2025350.35355.8355.8357.87348.56.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved