Coinbase Global Inc (COIN)
210.09
+6.16
(+3.02%)
USD |
NASDAQ |
May 01, 16:00
216.29
+6.20
(+2.95%)
After-Hours: 07:34
Coinbase Global Price: 210.09 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 199.00 | 218.52 | 198.20 | 210.09 | 9.458M |
Apr 30, 2024 | 214.35 | 216.57 | 202.59 | 203.93 | 9.128M |
Apr 29, 2024 | 229.94 | 230.32 | 216.54 | 218.16 | 9.576M |
Apr 26, 2024 | 220.77 | 237.02 | 218.66 | 236.32 | 6.045M |
Apr 25, 2024 | 216.04 | 225.94 | 213.64 | 223.61 | 5.144M |
Apr 24, 2024 | 236.83 | 239.00 | 223.87 | 224.37 | 6.737M |
Apr 23, 2024 | 223.62 | 238.67 | 223.61 | 236.43 | 7.338M |
Apr 22, 2024 | 216.79 | 227.14 | 215.03 | 225.86 | 8.207M |
Apr 19, 2024 | 223.83 | 227.76 | 210.18 | 211.01 | 9.364M |
Apr 18, 2024 | 215.57 | 228.05 | 213.25 | 218.08 | 9.404M |
Apr 17, 2024 | 222.04 | 224.87 | 205.90 | 213.78 | 9.440M |
Apr 16, 2024 | 223.00 | 223.00 | 205.67 | 218.83 | 16.47M |
Apr 15, 2024 | 247.94 | 249.74 | 222.14 | 223.41 | 11.24M |
Apr 12, 2024 | 259.42 | 259.97 | 244.31 | 245.75 | 9.052M |
Apr 11, 2024 | 250.99 | 264.30 | 247.31 | 263.01 | 8.655M |
Apr 10, 2024 | 238.24 | 251.26 | 234.12 | 250.99 | 8.416M |
Apr 09, 2024 | 253.22 | 254.55 | 241.10 | 242.95 | 7.825M |
Apr 08, 2024 | 252.86 | 261.63 | 249.68 | 256.99 | 10.04M |
Apr 05, 2024 | 244.91 | 253.96 | 240.20 | 240.90 | 8.439M |
Apr 04, 2024 | 260.15 | 261.50 | 249.46 | 249.61 | 8.098M |
Apr 03, 2024 | 244.04 | 256.00 | 243.00 | 251.58 | 6.670M |
Apr 02, 2024 | 238.10 | 248.12 | 235.99 | 245.84 | 8.818M |
Apr 01, 2024 | 261.87 | 268.81 | 249.22 | 252.11 | 10.01M |
Mar 28, 2024 | 260.21 | 270.79 | 257.91 | 265.12 | 11.20M |
Mar 27, 2024 | 276.22 | 276.60 | 253.95 | 256.70 | 11.09M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.53
Minimum
Dec 28 2022
357.39
Maximum
Nov 09 2021
143.73
Average
105.40
Median
Price Benchmarks
Cboe Global Markets Inc | 179.90 |
Riot Platforms Inc | 9.82 |
CME Group Inc | 207.99 |
Marathon Digital Holdings Inc | 16.07 |
Cleanspark Inc | 15.65 |
Price Related Metrics
PE Ratio | 583.58 |
PS Ratio | 17.19 |
Price to Book Value | 8.209 |
Price to Free Cash Flow | 62.16 |
Earnings Yield | 0.17% |
Market Cap | 51.57B |
Normalized PE Ratio | 753.89 |