Coinbase Global, Inc. (COIN)
301.30
0.00 (0.00%)
Coinbase Global, Inc. is a leading digital currency platform that enables users to buy, sell, and trade a variety of cryptocurrencies, including Bitcoin, Ethereum, and many others
The company provides a user-friendly interface for both individual investors and institutional clients, offering services such as cryptocurrency trading, wallet solutions, and educational resources about the digital currency space. Additionally, Coinbase is involved in the broader blockchain ecosystem, supporting developers and businesses in building applications that utilize cryptocurrency and blockchain technology. Through its innovative offerings, Coinbase aims to make digital currencies accessible and secure for everyone.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 293.71 | 306.00 | 293.02 | 301.30 | 8,623,136 | 301.30 |
| 1/29/2025 | 281.82 | 294.38 | 277.01 | 291.00 | 6,244,604 | 291.00 |
| 1/28/2025 | 280.49 | 284.84 | 276.00 | 281.82 | 4,488,642 | 281.82 |
| 1/27/2025 | 283.70 | 289.78 | 265.20 | 277.99 | 12,218,050 | 277.99 |
| 1/24/2025 | 300.00 | 310.61 | 297.62 | 298.00 | 9,763,590 | 298.00 |
| 1/23/2025 | 289.73 | 303.56 | 287.90 | 296.01 | 11,499,444 | 296.01 |
| 1/22/2025 | 290.45 | 298.80 | 286.28 | 295.85 | 6,648,156 | 295.85 |
| 1/21/2025 | 298.52 | 303.10 | 273.62 | 294.19 | 12,896,125 | 294.19 |
| 1/17/2025 | 292.00 | 300.35 | 289.33 | 295.48 | 11,293,752 | 295.48 |
| 1/16/2025 | 274.00 | 285.02 | 268.14 | 281.63 | 6,736,889 | 281.63 |
| 1/15/2025 | 266.87 | 278.32 | 264.44 | 274.93 | 9,075,671 | 274.93 |
| 1/14/2025 | 261.73 | 263.00 | 251.00 | 255.37 | 5,697,295 | 255.37 |
| 1/13/2025 | 246.98 | 251.81 | 240.77 | 251.20 | 6,997,933 | 251.20 |
| 1/10/2025 | 257.77 | 261.87 | 248.05 | 258.78 | 5,579,276 | 258.78 |
| 1/08/2025 | 263.88 | 267.00 | 252.99 | 260.01 | 5,951,192 | 260.01 |
| 1/07/2025 | 286.74 | 287.58 | 260.24 | 264.33 | 11,586,392 | 264.33 |
| 1/06/2025 | 279.07 | 293.60 | 271.75 | 287.76 | 10,811,664 | 287.76 |
| 1/03/2025 | 259.89 | 271.59 | 258.59 | 270.65 | 5,990,882 | 270.65 |
| 1/02/2025 | 256.48 | 262.31 | 251.00 | 257.21 | 6,273,816 | 257.21 |
| 12/31/2024 | 255.56 | 0.00 | 255.56 | 248.30 | 0 | 248.30 |
| 12/30/2024 | 259.98 | 260.50 | 247.60 | 255.56 | 7,708,699 | 255.56 |
| 12/27/2024 | 274.20 | 274.25 | 263.21 | 265.71 | 5,554,013 | 265.71 |
| 12/26/2024 | 275.58 | 279.24 | 271.39 | 274.41 | 4,412,685 | 274.41 |
| 12/24/2024 | 273.22 | 284.00 | 271.86 | 279.62 | 4,805,120 | 279.62 |
| 12/23/2024 | 274.52 | 275.33 | 263.07 | 268.15 | 6,825,517 | 268.15 |
| 12/20/2024 | 266.13 | 281.74 | 261.87 | 278.71 | 10,009,876 | 278.71 |
| 12/19/2024 | 290.64 | 295.48 | 268.88 | 273.77 | 10,777,489 | 273.77 |
| 12/18/2024 | 308.00 | 312.14 | 275.81 | 279.86 | 12,516,637 | 279.86 |
| 12/17/2024 | 319.83 | 323.07 | 303.50 | 311.64 | 7,423,817 | 311.64 |
| 12/16/2024 | 316.89 | 326.23 | 314.77 | 315.31 | 11,430,457 | 315.31 |
| 12/13/2024 | 316.00 | 317.18 | 305.25 | 310.58 | 5,832,652 | 310.58 |
| 12/12/2024 | 317.76 | 323.50 | 307.75 | 312.96 | 8,306,300 | 312.96 |
| 12/11/2024 | 311.85 | 320.90 | 308.82 | 313.81 | 10,220,837 | 313.81 |
| 12/10/2024 | 318.03 | 318.74 | 298.52 | 302.42 | 11,896,086 | 302.42 |
| 12/09/2024 | 339.91 | 340.16 | 309.68 | 310.52 | 16,903,871 | 310.52 |
| 12/06/2024 | 328.55 | 349.75 | 325.50 | 343.62 | 16,759,698 | 343.62 |
| 12/05/2024 | 343.36 | 349.49 | 315.17 | 320.57 | 19,714,600 | 320.57 |
| 12/04/2024 | 312.00 | 332.00 | 309.12 | 330.94 | 15,709,626 | 330.94 |
| 12/03/2024 | 296.78 | 314.43 | 296.65 | 309.35 | 10,042,884 | 309.35 |
| 12/02/2024 | 302.03 | 311.47 | 299.50 | 302.40 | 11,198,390 | 302.40 |
| 11/29/2024 | 311.95 | 316.30 | 295.81 | 296.20 | 9,550,374 | 296.20 |
| 11/27/2024 | 302.78 | 314.29 | 295.36 | 310.98 | 13,291,365 | 310.98 |
| 11/26/2024 | 298.26 | 309.20 | 289.13 | 293.29 | 13,184,446 | 293.29 |
| 11/25/2024 | 309.00 | 317.46 | 291.20 | 312.22 | 14,596,670 | 312.22 |
| 11/22/2024 | 294.89 | 311.37 | 290.80 | 304.64 | 12,187,241 | 304.64 |
| 11/21/2024 | 329.95 | 330.50 | 288.55 | 295.23 | 25,124,134 | 295.23 |
| 11/20/2024 | 332.25 | 341.75 | 303.80 | 320.01 | 22,798,131 | 320.01 |
| 11/19/2024 | 322.08 | 327.24 | 315.50 | 324.57 | 13,395,435 | 324.57 |
| 11/18/2024 | 301.83 | 329.59 | 288.50 | 325.41 | 25,628,126 | 325.41 |
| 11/15/2024 | 282.51 | 306.45 | 276.02 | 305.85 | 18,020,842 | 305.85 |
| 11/14/2024 | 290.81 | 292.56 | 274.30 | 278.84 | 17,267,282 | 278.84 |
| 11/13/2024 | 325.01 | 332.35 | 282.66 | 284.72 | 27,823,803 | 284.72 |
| 11/12/2024 | 310.05 | 327.00 | 306.10 | 319.13 | 24,703,257 | 319.13 |
| 11/11/2024 | 300.30 | 334.86 | 296.00 | 324.24 | 42,145,794 | 324.24 |
| 11/08/2024 | 257.67 | 273.50 | 257.15 | 270.74 | 17,437,267 | 270.74 |
| 11/07/2024 | 245.63 | 259.69 | 242.34 | 255.58 | 16,611,147 | 255.58 |
| 11/06/2024 | 221.48 | 257.68 | 221.11 | 254.31 | 35,369,211 | 254.31 |
| 11/05/2024 | 185.59 | 197.25 | 185.51 | 193.96 | 9,795,182 | 193.96 |
| 11/04/2024 | 180.09 | 186.95 | 176.38 | 186.27 | 11,314,172 | 186.27 |
| 11/01/2024 | 180.00 | 190.94 | 179.54 | 182.88 | 14,443,438 | 182.88 |
| 10/31/2024 | 203.73 | 206.00 | 178.82 | 179.25 | 18,891,771 | 179.25 |