Free Trial

Coinbase Global (COIN) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free COIN Stock Alerts
$210.99
+0.54 (+0.26%)
(As of 10:05 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Coinbase Global Stock Price Performance

5 Day
Performance
-5.73%
1 Month
Performance
-16.15%
3 Month
Performance
+48.21%
6 Month
Performance
+126.49%
Year-To-Date
Performance
+21.00%
1 Year
Performance
+235.97%
Receive COIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coinbase Global and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

COIN Stock Chart for Friday, May, 10, 2024

COIN Chart by TradingView

Coinbase Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$211.20$210.45
-0.36%		$213.85$205.114.61 million shs$50.99 billion
05/08/2024$214.34$211.20
-1.46%		$214.90$206.534.59 million shs$51.17 billion
05/07/2024$226.93$214.34
-5.55%		$230.82$214.128.13 million shs$51.93 billion
05/06/2024$223.25$226.93
+1.65%		$235.80$224.909.68 million shs$54.98 billion
05/03/2024$228.85$223.25
-2.45%		$232.25$216.5513.52 million shs$54.09 billion
05/02/2024$210.09$228.85
+8.93%		$232.70$210.7612.41 million shs$55.44 billion
05/01/2024$203.93$210.09
+3.02%		$218.52$198.2010.16 million shs$50.90 billion
04/30/2024$218.16$203.93
-6.52%		$216.57$202.639.10 million shs$49.41 billion
04/29/2024$236.32$218.16
-7.68%		$230.32$216.549.52 million shs$52.85 billion
04/26/2024$223.61$236.32
+5.68%		$237.02$218.666.03 million shs$57.25 billion
04/25/2024$224.37$223.61
-0.34%		$225.93$213.645.12 million shs$54.17 billion
04/24/2024$236.43$224.37
-5.10%		$239.00$223.876.72 million shs$54.36 billion
04/23/2024$225.86$236.43
+4.68%		$238.67$223.617.28 million shs$57.28 billion
04/22/2024$211.01$225.86
+7.04%		$227.14$215.038.15 million shs$54.72 billion
04/19/2024$218.08$211.01
-3.24%		$227.76$210.189.34 million shs$51.12 billion
04/18/2024$213.78$218.08
+2.01%		$228.03$213.259.39 million shs$52.83 billion
04/17/2024$218.83$213.78
-2.31%		$224.87$205.909.42 million shs$51.79 billion
04/16/2024$223.41$218.83
-2.05%		$223.00$205.6716.44 million shs$53.02 billion
04/15/2024$245.75$223.41
-9.09%		$249.74$222.1411.20 million shs$54.13 billion
04/12/2024$263.01$245.75
-6.56%		$259.97$244.318.96 million shs$59.54 billion
04/11/2024$250.99$263.01
+4.79%		$264.30$247.318.63 million shs$63.72 billion
04/10/2024$242.95$250.99
+3.31%		$251.27$234.128.36 million shs$60.81 billion
04/09/2024$256.99$242.95
-5.46%		$254.55$241.137.80 million shs$58.86 billion
04/08/2024$240.90$256.99
+6.68%		$261.63$249.6810.01 million shs$62.26 billion
04/05/2024$249.61$240.90
-3.49%		$253.96$240.208.43 million shs$58.36 billion
04/04/2024$251.58$249.61
-0.78%		$261.50$249.468.06 million shs$60.47 billion
04/03/2024$245.84$251.58
+2.33%		$256.00$243.006.65 million shs$60.95 billion
04/02/2024$252.11$245.84
-2.49%		$248.13$235.998.80 million shs$59.56 billion
04/01/2024$265.12$252.11
-4.91%		$268.81$249.229.99 million shs$61.08 billion
03/29/2024$265.12$265.12$270.79$257.9111.20 million shs$64.23 billion
03/28/2024$256.70$265.12
+3.28%		$270.79$257.9111.18 million shs$64.23 billion
03/27/2024$266.81$256.70
-3.79%		$276.57$253.9511.06 million shs$62.19 billion
03/26/2024$279.71$266.81
-4.61%		$280.83$266.6910.27 million shs$64.64 billion
03/25/2024$255.51$279.71
+9.47%		$283.48$260.2513.90 million shs$67.77 billion
03/22/2024$262.00$255.51
-2.48%		$260.72$249.559.81 million shs$61.90 billion
03/21/2024$256.88$262.00
+1.99%		$276.38$256.2716.17 million shs$63.47 billion
03/20/2024$230.12$256.88
+11.63%		$256.96$228.8013.71 million shs$62.23 billion
03/19/2024$239.62$230.12
-3.96%		$233.27$216.1612.86 million shs$55.75 billion
03/18/2024$242.36$239.62
-1.13%		$244.05$230.219.72 million shs$58.05 billion
03/15/2024$233.67$242.36
+3.72%		$244.64$222.9017.22 million shs$58.72 billion
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$251.73$233.67
-7.17%		$248.27$227.2418.74 million shs$56.61 billion
03/13/2024$256.14$251.73
-1.72%		$269.30$250.5317.29 million shs$60.99 billion
03/12/2024$254.17$256.14
+0.78%		$260.79$242.0914.58 million shs$62.06 billion
03/11/2024$256.62$254.17
-0.95%		$271.47$253.9620.21 million shs$61.58 billion
03/08/2024$242.62$256.62
+5.77%		$270.55$244.9021.84 million shs$62.17 billion
03/07/2024$238.55$242.62
+1.71%		$242.87$235.5010.57 million shs$58.78 billion
03/06/2024$216.77$238.55
+10.05%		$239.90$223.0317.87 million shs$57.79 billion
03/05/2024$229.15$216.77
-5.40%		$239.98$215.4023.78 million shs$52.52 billion
03/04/2024$205.77$229.15
+11.36%		$236.40$212.2523.15 million shs$55.52 billion
03/01/2024$203.56$205.77
+1.09%		$206.39$196.019.26 million shs$49.85 billion
02/29/2024$200.80$203.56
+1.37%		$211.30$193.8816.21 million shs$49.32 billion
02/28/2024$199.22$200.80
+0.79%		$212.20$197.6625.20 million shs$48.65 billion
02/27/2024$193.94$199.22
+2.72%		$209.94$192.0922.64 million shs$48.27 billion
02/26/2024$165.98$193.94
+16.85%		$196.95$168.4022.48 million shs$46.99 billion
02/23/2024$170.91$165.98
-2.88%		$170.00$160.677.18 million shs$39.71 billion
02/22/2024$162.41$170.91
+5.23%		$171.98$163.809.02 million shs$40.89 billion
02/21/2024$173.30$162.41
-6.28%		$168.09$161.2010.63 million shs$38.86 billion
02/20/2024$180.31$173.30
-3.89%		$181.31$163.3916.16 million shs$41.46 billion
02/19/2024$180.31$180.31$193.64$178.8033.23 million shs$43.14 billion
02/16/2024$165.67$180.31
+8.84%		$193.64$178.8033.18 million shs$43.14 billion
02/15/2024$160.38$165.67
+3.30%		$172.82$162.0922.63 million shs$39.64 billion
02/14/2024$140.39$160.38
+14.24%		$161.13$150.4017.86 million shs$38.37 billion
02/13/2024$147.31$140.39
-4.70%		$143.75$137.139.53 million shs$33.59 billion
02/12/2024$141.99$147.31
+3.75%		$150.31$140.9910.95 million shs$35.24 billion
02/09/2024$132.55$141.99
+7.12%		$144.55$137.1715.96 million shs$33.97 billion

Related Companies:
This page (NASDAQ:COIN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group