Get the Stockscreener App
236.32
5.68%
+12.71
After Hours:
234.50
-1.82
-0.77%
Coinbase Global Inc Stock (COIN) Price History
The historical daily chart and data for Coinbase Global Inc stock (COIN), show that the latest closing stock price as of April 26, 2024, is $236.32.
- Coinbase Global Inc all-time high stock price is $368.90, occurred on November 09, 2021.
- The lowest Coinbase Global Inc stock price recorded was $31.55 on January 06, 2023. Since then, Coinbase Global Inc's stock price has risen over 649.03% to $236.32 now.
- The 52-week high stock price for COIN is $283.48, representing a 19.96% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for COIN is $46.43, indicating a -80.35% decrease from the current share price, occurred on June 06, 2023.
- The closing price of Coinbase Global Inc (COIN) stock in the beginning of 2023 was $251.05. The stock closed the year at $35.39, a loss of over -85.90% for the year.
The table below shows more information about COIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $237.0 | $218.7 | $18.36 | 6,006,432.0 | +5.68% |
| Apr 25, 2024 | $225.9 | $213.6 | $12.30 | 5,003,398.0 | -0.34% |
| Apr 24, 2024 | $239.0 | $223.9 | $15.13 | 6,688,429.0 | -5.10% |
| Apr 23, 2024 | $238.7 | $223.6 | $15.06 | 7,277,259.0 | +4.68% |
| Apr 22, 2024 | $227.1 | $215.0 | $12.11 | 8,118,500.0 | +7.04% |
| Apr 19, 2024 | $227.8 | $210.2 | $17.58 | 9,251,445.0 | -3.24% |
| Apr 18, 2024 | $228.1 | $213.2 | $14.80 | 9,358,285.0 | +2.01% |
| Apr 17, 2024 | $224.9 | $205.9 | $18.97 | 9,400,943.0 | -2.31% |
| Apr 16, 2024 | $223.0 | $205.7 | $17.33 | 16,363,085.0 | -2.05% |
| Apr 15, 2024 | $249.7 | $222.1 | $27.60 | 11,173,895.0 | -9.09% |
| Apr 12, 2024 | $260.0 | $244.3 | $15.66 | 8,935,097.0 | -6.56% |
| Apr 11, 2024 | $264.3 | $247.3 | $16.99 | 8,590,909.0 | +4.79% |
| Apr 10, 2024 | $251.3 | $234.1 | $17.14 | 8,355,916.0 | +3.31% |
| Apr 09, 2024 | $254.6 | $241.1 | $13.45 | 7,778,009.0 | -5.46% |
| Apr 08, 2024 | $261.6 | $249.7 | $11.95 | 9,438,056.0 | +6.67% |
| Apr 05, 2024 | $254.0 | $240.2 | $13.76 | 8,410,157.0 | -3.49% |
| Apr 04, 2024 | $261.5 | $249.5 | $12.04 | 8,045,723.0 | -0.78% |
| Apr 03, 2024 | $256.0 | $243.0 | $13.00 | 6,639,576.0 | +2.33% |
| Apr 02, 2024 | $248.1 | $236.0 | $12.13 | 8,786,173.0 | -2.49% |
| Apr 01, 2024 | $268.8 | $249.2 | $19.59 | 9,968,798.0 | -4.91% |
Coinbase Global Inc Stock (COIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coinbase Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coinbase Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coinbase Global Inc Stock (COIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $268.8 | $205.7 | $63.14 | 179,596,517.0 | -10.86% |
| Mar, 2024 | $283.5 | $196.0 | $87.47 | 301,759,064.0 | +30.24% |
| Feb, 2024 | $212.2 | $114.5 | $97.71 | 293,736,105.0 | +58.78% |
| Jan, 2024 | $175.6 | $118.0 | $57.55 | 311,750,299.0 | -26.29% |
Coinbase Global Inc Stock (COIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $187.4 | $125.9 | $61.51 | 275,285,139.0 | +39.45% |
| Nov, 2023 | $131.4 | $75.87 | $55.55 | 232,760,643.0 | +61.72% |
| Oct, 2023 | $89.40 | $70.41 | $18.99 | 185,618,485.0 | +2.72% |
| Sep, 2023 | $86.36 | $69.63 | $16.73 | 128,712,859.0 | -5.68% |
| Aug, 2023 | $95.95 | $72.10 | $23.85 | 204,202,825.0 | -19.28% |
| Jul, 2023 | $114.4 | $73.01 | $41.42 | 358,838,197.0 | +37.82% |
| Jun, 2023 | $74.97 | $46.43 | $28.54 | 388,197,736.0 | +15.03% |
| May, 2023 | $63.75 | $47.65 | $16.10 | 260,185,086.0 | +15.63% |
| Apr, 2023 | $72.61 | $52.17 | $20.44 | 276,428,117.0 | -20.39% |
| Mar, 2023 | $85.38 | $50.77 | $34.61 | 484,707,518.0 | +4.23% |
| Feb, 2023 | $87.63 | $53.66 | $33.97 | 431,582,468.0 | +10.86% |
| Jan, 2023 | $62.29 | $31.55 | $30.74 | 348,987,818.0 | +65.24% |
Coinbase Global Inc Stock (COIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.85 | $31.83 | $18.02 | 233,864,403.0 | -22.61% |
| Nov, 2022 | $69.71 | $40.61 | $29.10 | 425,856,224.0 | -30.97% |
| Oct, 2022 | $78.29 | $61.06 | $17.23 | 233,586,204.0 | +2.73% |
| Sep, 2022 | $84.58 | $59.43 | $25.15 | 224,564,939.0 | -3.46% |
| Aug, 2022 | $116.3 | $59.42 | $56.88 | 347,565,328.0 | +6.10% |
| Jul, 2022 | $79.00 | $45.95 | $33.05 | 287,186,306.0 | +33.90% |
| Jun, 2022 | $77.80 | $44.15 | $33.65 | 287,611,625.0 | -39.80% |
| May, 2022 | $132.8 | $40.83 | $91.98 | 411,824,470.0 | -30.71% |
| Apr, 2022 | $193.1 | $112.1 | $80.93 | 86,742,863.0 | -40.64% |
| Mar, 2022 | $206.8 | $150.1 | $56.67 | 98,768,808.0 | -0.48% |
| Feb, 2022 | $217.5 | $155.9 | $61.57 | 94,031,532.0 | +0.33% |
| Jan, 2022 | $258.8 | $162.2 | $96.61 | 111,658,234.0 | -24.65% |
0.25%
0.09%
Cap:
|
Volume (24h):