Free Trial

Coinbase Global (COIN) Stock Chart & Stock Price History

→ Millionaire investor and Republican donor makes surprising election prediction (From InvestorPlace) (Ad)
Free COIN Stock Alerts
$199.51
-1.41 (-0.70%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Coinbase Global Stock Price Performance

5 Day
Performance
-5.87%
1 Month
Performance
-19.10%
3 Month
Performance
+41.61%
6 Month
Performance
+114.59%
Year-To-Date
Performance
+14.31%
1 Year
Performance
+246.70%
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 InvestorPlace
Have you heard of the $11 AI Coin?
A new set of AI startups are rising... Except you won't find them on the stock market.
Find out more about this $11 AI Coin right now

COIN Stock Chart for Monday, May, 13, 2024

COIN Chart by TradingView

Coinbase Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$210.45$200.92
-4.53%		$214.85$200.507.40 million shs$48.68 billion
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
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
03/15/2024$233.67$242.36
+3.72%		$244.64$222.9017.22 million shs$58.72 billion
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

Related Companies:
This page (NASDAQ:COIN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders