COIN - Coinbase Global, Inc.
191.69
12.460 6.500%
Share volume: 11,272,153
Last Updated: 03-11-2025
Banking/Financial Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$179.23
12.46
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $186.00 | $186.00 | $195.69 | $195.69 | $183.30 | $183.30 | $191.69 | $191.69 | 11,272,153 | $11,272,153.00 |
| 03-10-2025 | $205.08 | $205.08 | $206.84 | $206.84 | $176.85 | $176.85 | $179.23 | $179.23 | 18,664,120 | $18,664,120.00 |
| 03-07-2025 | $214.89 | $214.89 | $222.05 | $222.05 | $206.77 | $206.77 | $217.45 | $217.45 | 8,615,050 | $8,615,050.00 |
| 03-06-2025 | $214.51 | $214.51 | $226.60 | $226.60 | $213.00 | $213.00 | $214.17 | $214.17 | 8,405,387 | $8,405,387.00 |
| 03-05-2025 | $214.89 | $214.89 | $223.15 | $223.15 | $208.00 | $208.00 | $222.45 | $222.45 | 9,581,601 | $9,581,601.00 |
| 03-04-2025 | $200.52 | $200.52 | $218.94 | $218.94 | $193.09 | $193.09 | $212.55 | $212.55 | 13,060,876 | $13,060,876.00 |
| 03-03-2025 | $232.23 | $232.23 | $233.40 | $233.40 | $203.44 | $203.44 | $205.75 | $205.75 | 15,997,815 | $15,997,815.00 |
| 02-28-2025 | $205.27 | $205.27 | $216.44 | $216.44 | $201.10 | $201.10 | $215.62 | $215.62 | 9,031,205 | $8,936,050.00 |
| 02-27-2025 | $218.13 | $218.13 | $221.58 | $221.58 | $207.79 | $207.79 | $208.37 | $208.37 | 8,082,369 | $8,082,369.00 |
| 02-26-2025 | $212.63 | $212.63 | $218.57 | $218.57 | $207.99 | $207.99 | $212.96 | $212.96 | 7,900,637 | $7,900,637.00 |