COIN - Coinbase Global, Inc.
239.73
-2.570 -1.072%
Share volume: 3,869,012
Last Updated: 12-24-2025
Banking/Financial Services:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$242.30
-2.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $240.28 | $240.28 | $241.00 | $241.00 | $237.14 | $237.14 | $239.73 | $239.73 | 3,869,012 | $3,840,907.00 |
| 12-23-2025 | $243.25 | $243.25 | $245.20 | $245.20 | $238.80 | $238.80 | $242.30 | $242.30 | 7,004,229 | $7,004,229.00 |
| 12-22-2025 | $251.68 | $251.68 | $254.87 | $254.87 | $247.43 | $247.43 | $247.90 | $247.90 | 6,233,075 | $6,233,075.00 |
| 12-19-2025 | $244.58 | $244.58 | $247.00 | $247.00 | $240.85 | $240.85 | $245.12 | $245.12 | 10,613,048 | $10,613,048.00 |
| 12-18-2025 | $253.10 | $253.10 | $255.41 | $255.41 | $239.10 | $239.10 | $239.20 | $239.20 | 9,291,486 | $9,291,486.00 |
| 12-17-2025 | $254.78 | $254.78 | $259.55 | $259.55 | $243.70 | $243.70 | $244.19 | $244.19 | 8,429,505 | $8,429,505.00 |
| 12-16-2025 | $253.56 | $253.56 | $257.00 | $257.00 | $250.32 | $250.32 | $252.61 | $252.61 | 6,907,433 | $6,907,433.00 |
| 12-15-2025 | $267.99 | $267.99 | $268.58 | $268.58 | $246.80 | $246.80 | $250.42 | $250.42 | 10,885,692 | $10,885,692.00 |
| 12-12-2025 | $271.66 | $271.66 | $278.20 | $278.20 | $263.16 | $263.16 | $267.46 | $267.46 | 8,180,316 | $8,180,316.00 |