Coinbase Global (COIN) Stock Chart & Stock Price History

$170.65

+0.43 (+0.25%)

(As of 02:15 PM ET)

Compare

Coinbase Global Stock Price Performance

5 Day Performance: +0.48%
1 Month Performance: -20.04%
3 Month Performance: -20.38%
6 Month Performance: -33.84%
Year-To-Date Performance: -2.81%
1 Year Performance: +138.22%

Ad DealMaker

How the US Will Win the Great Lithium Race

China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.

Join GM as an early investor in this company by October 3.

COIN Stock Chart for Tuesday, September, 24, 2024

Coinbase Global Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/23/2024	$170.09	$170.22 +0.08%	$173.57	$168.70	4.93 million shs	$41.80 billion
09/20/2024	$168.24	$170.09 +1.10%	$173.38	$165.40	8.14 million shs	$41.77 billion
09/19/2024	$162.64	$168.24 +3.44%	$175.39	$167.00	9.28 million shs	$41.31 billion
09/18/2024	$162.45	$162.64 +0.12%	$169.10	$160.80	4.96 million shs	$39.94 billion
09/17/2024	$161.50	$162.45 +0.59%	$167.65	$160.50	5.21 million shs	$39.89 billion
09/16/2024	$163.05	$161.50 -0.95%	$163.16	$155.88	4.68 million shs	$39.66 billion
The most serious warning of my career (Ad) With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the financial world in two the moment the polls close. I predict they could see investment losses of 50% (or more) in the weeks following the presidential election. Click here now to grab your seat now.
09/13/2024	$162.89	$163.05 +0.10%	$168.93	$161.73	5.91 million shs	$40.51 billion
09/12/2024	$157.15	$162.89 +3.65%	$165.43	$156.10	6.62 million shs	$40.00 billion
09/11/2024	$158.46	$157.15 -0.83%	$158.84	$149.99	6.40 million shs	$38.59 billion
09/10/2024	$155.05	$158.46 +2.20%	$159.14	$149.51	5.81 million shs	$39.37 billion
09/09/2024	$147.35	$155.05 +5.23%	$157.40	$150.10	9.24 million shs	$38.53 billion
09/06/2024	$159.70	$147.35 -7.73%	$164.10	$146.14	11.00 million shs	$36.18 billion
09/05/2024	$163.22	$159.70 -2.16%	$166.30	$158.12	5.72 million shs	$39.22 billion
09/04/2024	$169.13	$163.22 -3.49%	$169.04	$160.67	7.82 million shs	$40.08 billion
09/03/2024	$183.36	$169.13 -7.76%	$182.59	$168.07	9.71 million shs	$41.53 billion
09/02/2024	$183.36	$183.36	$189.94	$180.04	7.31 million shs	$45.03 billion
08/30/2024	$188.28	$183.36 -2.61%	$189.93	$180.04	7.30 million shs	$45.03 billion
08/29/2024	$190.20	$188.28 -1.01%	$196.50	$187.60	3.83 million shs	$46.24 billion
08/28/2024	$198.30	$190.20 -4.08%	$197.49	$187.73	4.98 million shs	$46.71 billion
08/27/2024	$204.00	$198.30 -2.79%	$202.50	$194.10	5.86 million shs	$48.70 billion
08/26/2024	$211.40	$204.00 -3.50%	$210.85	$202.68	5.42 million shs	$50.10 billion
08/23/2024	$198.43	$211.40 +6.54%	$211.92	$200.00	8.26 million shs	$51.91 billion
08/22/2024	$206.23	$198.43 -3.78%	$207.10	$197.43	5.28 million shs	$48.73 billion
08/21/2024	$197.25	$206.23 +4.55%	$207.00	$195.12	7.48 million shs	$50.64 billion
08/20/2024	$204.46	$197.25 -3.53%	$209.80	$191.21	12.33 million shs	$48.44 billion
08/19/2024	$205.31	$204.46 -0.41%	$207.49	$200.35	6.29 million shs	$50.21 billion
08/16/2024	$197.12	$205.31 +4.15%	$205.95	$197.14	6.22 million shs	$50.42 billion
08/15/2024	$195.96	$197.12 +0.59%	$205.07	$196.20	6.05 million shs	$48.41 billion
08/14/2024	$197.94	$195.96 -1.00%	$201.89	$192.40	5.01 million shs	$48.12 billion
08/13/2024	$191.74	$197.94 +3.23%	$201.10	$191.87	4.79 million shs	$48.61 billion
08/12/2024	$196.29	$191.74 -2.32%	$197.69	$188.29	5.73 million shs	$47.09 billion
08/09/2024	$192.32	$196.29 +2.06%	$199.10	$189.78	5.24 million shs	$48.20 billion
08/08/2024	$178.91	$192.32 +7.50%	$194.98	$182.46	7.33 million shs	$47.23 billion
08/07/2024	$194.17	$178.91 -7.86%	$199.95	$177.39	8.31 million shs	$43.93 billion
08/06/2024	$189.47	$194.17 +2.48%	$197.40	$182.70	7.03 million shs	$47.68 billion
08/05/2024	$204.44	$189.47 -7.32%	$197.87	$161.13	18.69 million shs	$46.53 billion
08/02/2024	$212.64	$204.44 -3.86%	$219.30	$199.38	10.02 million shs	$50.20 billion
08/01/2024	$224.36	$212.64 -5.22%	$227.10	$207.84	8.83 million shs	$52.22 billion
07/31/2024	$224.46	$224.36 -0.04%	$234.11	$224.06	4.75 million shs	$55.10 billion
07/30/2024	$234.20	$224.46 -4.16%	$239.00	$223.06	6.03 million shs	$55.12 billion
The most serious warning of my career (Ad) With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the financial world in two the moment the polls close. I predict they could see investment losses of 50% (or more) in the weeks following the presidential election. Click here now to grab your seat now.
07/29/2024	$242.93	$234.20 -3.59%	$255.42	$234.00	9.42 million shs	$57.51 billion
07/26/2024	$231.52	$242.93 +4.93%	$249.16	$237.56	7.90 million shs	$56.85 billion
07/25/2024	$245.06	$231.52 -5.53%	$241.64	$226.50	8.47 million shs	$56.85 billion
07/24/2024	$257.63	$245.06 -4.88%	$265.00	$243.75	8.06 million shs	$60.18 billion
07/23/2024	$265.15	$257.63 -2.84%	$272.55	$257.29	9.22 million shs	$63.27 billion
07/22/2024	$257.79	$265.15 +2.86%	$266.00	$252.84	11.25 million shs	$65.11 billion
07/19/2024	$233.24	$257.79 +10.53%	$259.80	$233.50	12.48 million shs	$63.31 billion
07/18/2024	$249.10	$233.24 -6.37%	$253.85	$230.57	8.84 million shs	$57.28 billion
07/17/2024	$251.49	$249.10 -0.95%	$255.90	$241.31	8.86 million shs	$61.17 billion
07/16/2024	$242.85	$251.49 +3.56%	$252.12	$234.20	10.24 million shs	$61.76 billion
07/15/2024	$218.02	$242.85 +11.39%	$247.50	$228.00	14.37 million shs	$59.64 billion
07/12/2024	$214.63	$218.02 +1.58%	$222.15	$214.57	4.94 million shs	$53.54 billion
07/11/2024	$219.56	$214.63 -2.25%	$227.15	$213.57	7.03 million shs	$52.71 billion
07/10/2024	$219.97	$219.56 -0.19%	$223.33	$215.14	4.46 million shs	$53.92 billion
07/09/2024	$220.56	$219.97 -0.27%	$225.63	$218.68	5.35 million shs	$54.02 billion
07/08/2024	$223.68	$220.56 -1.39%	$226.45	$217.75	5.60 million shs	$54.16 billion
07/05/2024	$224.94	$223.68 -0.56%	$225.13	$209.45	10.14 million shs	$54.93 billion
07/04/2024	$224.94	$224.94	$227.11	$222.22	3.24 million shs	$55.24 billion
07/03/2024	$227.51	$224.94 -1.13%	$227.11	$222.22	3.24 million shs	$55.24 billion
07/02/2024	$233.37	$227.51 -2.51%	$234.97	$226.32	4.39 million shs	$55.87 billion
07/01/2024	$222.23	$233.37 +5.01%	$236.04	$224.04	7.71 million shs	$57.31 billion
06/28/2024	$224.00	$222.23 -0.79%	$225.53	$218.80	10.93 million shs	$54.57 billion
06/27/2024	$214.58	$224.00 +4.39%	$225.76	$216.32	5.61 million shs	$55.01 billion
06/26/2024	$221.71	$214.58 -3.22%	$223.72	$212.46	6.56 million shs	$52.69 billion
06/25/2024	$212.31	$221.71 +4.43%	$222.88	$213.23	8.05 million shs	$54.45 billion
06/24/2024	$225.86	$212.31 -6.00%	$221.44	$207.72	10.74 million shs	$52.14 billion