COIN - Coinbase Global, Inc.
206.5
9.940 4.814%
Share volume: 13,685,721
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$196.56
9.94
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $205.31 | $205.31 | $210.47 | $210.47 | $202.81 | $202.81 | $206.50 | $206.50 | 13,685,721 | $13,685,721.00 |
| 05-07-2025 | $199.83 | $199.83 | $200.48 | $200.48 | $193.81 | $193.81 | $196.56 | $196.56 | 4,857,343 | $4,857,343.00 |
| 05-06-2025 | $195.38 | $195.38 | $198.76 | $198.76 | $193.34 | $193.34 | $196.89 | $196.89 | 4,672,601 | $4,672,601.00 |
| 05-05-2025 | $201.73 | $201.73 | $204.11 | $204.11 | $198.65 | $198.65 | $199.40 | $199.40 | 5,108,712 | $5,108,712.00 |
| 05-02-2025 | $204.70 | $204.70 | $209.00 | $209.00 | $202.36 | $202.36 | $204.93 | $204.93 | 6,133,292 | $6,133,292.00 |
| 05-01-2025 | $208.46 | $208.46 | $208.75 | $208.75 | $201.16 | $201.16 | $201.30 | $201.30 | 6,243,165 | $6,243,165.00 |
| 04-30-2025 | $199.67 | $199.67 | $203.04 | $203.04 | $195.55 | $195.55 | $202.89 | $202.89 | 4,769,427 | $4,769,427.00 |
| 04-29-2025 | $205.30 | $205.30 | $207.40 | $207.40 | $203.14 | $203.14 | $206.13 | $206.13 | 4,254,888 | $4,254,888.00 |
| 04-28-2025 | $208.20 | $208.20 | $208.78 | $208.78 | $197.42 | $197.42 | $205.27 | $205.27 | 7,624,239 | $7,624,239.00 |
| 04-25-2025 | $205.57 | $205.57 | $211.62 | $211.62 | $203.74 | $203.74 | $209.64 | $209.64 | 8,060,880 | $8,060,880.00 |
