Coinbase Global Inc (COIN) Historical Stock Data
255.37 ↑4.17 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COIN is down -1.30% a day on average. There have been 12 days where Coinbase Global Inc closed green and 18 days where COIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 261.73 | 255.37 | ↓$6.36 (-2.43%) | 251.00 | 263.00 | 5.70M |
| 2025-01-13 | 246.98 | 251.20 | ↑$4.22 (1.71%) | 240.77 | 251.81 | 7.01M |
| 2025-01-10 | 257.77 | 258.78 | ↑$1.01 (0.39%) | 248.05 | 261.87 | 5.58M |
| 2025-01-08 | 263.88 | 260.01 | ↓$3.87 (-1.47%) | 252.99 | 267.00 | 5.90M |
| 2025-01-07 | 286.74 | 264.33 | ↓$22.41 (-7.82%) | 260.24 | 287.58 | 11.60M |
| 2025-01-06 | 279.07 | 287.76 | ↑$8.69 (3.11%) | 271.75 | 293.60 | 10.77M |
| 2025-01-03 | 259.89 | 270.65 | ↑$10.76 (4.14%) | 258.59 | 271.59 | 5.93M |
| 2025-01-02 | 256.48 | 257.21 | ↑$0.73 (0.28%) | 251.00 | 262.31 | 6.28M |
| 2024-12-31 | 262.97 | 248.30 | ↓$14.67 (-5.58%) | 246.37 | 263.66 | 5.41M |
| 2024-12-30 | 259.98 | 255.56 | ↓$4.42 (-1.70%) | 247.60 | 260.50 | 7.66M |
| 2024-12-27 | 274.20 | 265.71 | ↓$8.49 (-3.10%) | 263.21 | 274.25 | 5.55M |
| 2024-12-26 | 275.58 | 274.41 | ↓$1.16 (-0.42%) | 271.39 | 279.24 | 4.38M |
| 2024-12-24 | 273.22 | 279.62 | ↑$6.40 (2.34%) | 271.86 | 284.00 | 4.81M |
| 2024-12-23 | 274.52 | 268.15 | ↓$6.37 (-2.32%) | 263.07 | 275.33 | 6.84M |
| 2024-12-20 | 266.13 | 278.71 | ↑$12.58 (4.73%) | 261.87 | 281.74 | 9.98M |
| 2024-12-19 | 290.64 | 273.92 | ↓$16.72 (-5.75%) | 268.88 | 295.48 | 11.68M |
| 2024-12-18 | 308.00 | 279.86 | ↓$28.14 (-9.14%) | 275.81 | 312.14 | 12.61M |
| 2024-12-17 | 319.84 | 311.64 | ↓$8.19 (-2.56%) | 303.50 | 323.07 | 7.43M |
| 2024-12-16 | 316.90 | 315.31 | ↓$1.58 (-0.50%) | 314.77 | 326.23 | 11.39M |
| 2024-12-13 | 316.00 | 310.58 | ↓$5.42 (-1.72%) | 305.25 | 317.18 | 5.82M |
| 2024-12-12 | 317.76 | 312.96 | ↓$4.80 (-1.51%) | 307.75 | 323.50 | 8.32M |
| 2024-12-11 | 311.85 | 313.81 | ↑$1.96 (0.63%) | 308.82 | 320.90 | 10.24M |
| 2024-12-10 | 318.03 | 302.42 | ↓$15.61 (-4.91%) | 298.52 | 318.74 | 11.91M |
| 2024-12-09 | 339.91 | 310.52 | ↓$29.39 (-8.65%) | 309.68 | 340.16 | 16.95M |
| 2024-12-06 | 328.56 | 343.62 | ↑$15.07 (4.59%) | 325.50 | 349.75 | 16.74M |
| 2024-12-05 | 343.36 | 320.57 | ↓$22.79 (-6.64%) | 315.17 | 349.49 | 19.75M |
| 2024-12-04 | 312.00 | 330.94 | ↑$18.94 (6.07%) | 309.12 | 332.00 | 15.76M |
| 2024-12-03 | 296.78 | 309.35 | ↑$12.57 (4.23%) | 296.65 | 314.43 | 10.07M |
| 2024-12-02 | 302.03 | 302.40 | ↑$0.37 (0.12%) | 299.50 | 311.47 | 11.21M |
| 2024-11-29 | 311.95 | 296.20 | ↓$15.75 (-5.05%) | 295.81 | 316.30 | 9.55M |
Create an account or log in to view more rows.
$COIN upupup!
$COIN shorting it
$COIN gets me every time lol
$COIN lol who sold
$COIN HOLDING STRONG FOR ALL OF YOU
$COIN push baby push!
$COIN cup and handle dont play
$COIN diamond balls
$COIN here to raid
$COIN Buy the dip.