Coinbase Global, Inc. (COIN)

Historical Prices For Coinbase Global, Inc. (COIN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	170.57	184.11	170.35	182.95	8,172,971	182.95
4/01/2025	172.82	176.05	168.54	174.52	5,482,483	174.52
3/31/2025	169.38	173.58	163.52	172.23	7,777,728	172.23
3/28/2025	185.72	186.79	172.99	173.93	10,040,460	173.93
3/27/2025	192.97	195.33	187.80	188.58	5,415,439	188.58
3/26/2025	203.00	206.00	192.29	193.95	7,140,135	193.95
3/25/2025	202.13	206.93	198.34	204.23	7,865,267	204.23
3/24/2025	197.50	203.25	194.41	203.04	9,480,756	203.04
3/21/2025	185.57	190.72	183.75	189.86	7,345,449	189.86
3/20/2025	185.89	193.93	185.88	190.38	6,710,085	190.38
3/19/2025	184.83	193.78	182.80	189.75	8,158,747	189.75
3/18/2025	185.00	186.49	178.78	181.14	7,397,992	181.14
3/17/2025	182.00	193.24	180.77	188.96	7,208,810	188.96
3/14/2025	183.81	186.74	179.16	183.12	9,454,411	183.12
3/13/2025	188.62	188.85	177.11	177.49	9,561,634	177.49
3/12/2025	195.40	199.20	183.75	191.73	9,601,012	191.73
3/11/2025	186.00	195.69	183.30	191.69	11,369,305	191.69
3/10/2025	205.07	206.84	176.85	179.23	18,616,897	179.23
3/07/2025	214.89	222.05	206.77	217.45	8,616,116	217.45
3/06/2025	214.51	226.60	213.00	214.17	8,239,929	214.17
3/05/2025	214.89	223.15	208.00	222.45	9,566,842	222.45
3/04/2025	200.52	218.94	193.09	212.55	13,021,005	212.55
3/03/2025	232.23	233.40	203.44	205.75	15,972,501	205.75
2/28/2025	205.27	216.44	201.10	215.62	9,031,246	215.62
2/27/2025	218.13	221.58	207.79	208.37	8,063,622	208.37
2/26/2025	212.63	218.57	207.99	212.96	7,875,989	212.96
2/25/2025	219.97	222.85	205.12	212.49	15,166,069	212.49
2/24/2025	239.14	240.24	223.60	227.07	11,988,309	227.07
2/21/2025	266.99	267.80	234.76	235.38	17,195,651	235.38
2/20/2025	260.66	262.25	250.37	256.59	6,384,502	256.59
2/19/2025	265.76	267.00	257.68	258.67	6,764,751	258.67
2/18/2025	278.80	279.18	260.50	264.63	11,502,207	264.63
2/14/2025	288.02	291.55	274.00	274.31	19,269,891	274.31
2/13/2025	284.00	302.40	282.50	298.11	18,668,116	298.11
2/12/2025	264.39	277.80	263.48	274.90	6,270,298	274.90
2/11/2025	277.55	279.00	265.83	266.90	6,876,135	266.90
2/10/2025	280.40	285.56	274.60	280.22	5,508,936	280.22
2/07/2025	274.05	282.57	271.75	274.49	7,885,615	274.49
2/06/2025	279.52	284.60	269.00	270.37	6,698,373	270.37
2/05/2025	283.61	285.76	274.56	275.14	5,345,324	275.14
2/04/2025	283.00	289.39	278.63	280.39	5,994,243	280.39
2/03/2025	272.98	288.76	269.30	284.41	9,492,698	284.41
1/31/2025	300.86	304.73	287.22	291.33	6,534,092	291.33
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