Coinbase Global Inc (COIN)
127.86
-0.41
(-0.32%)
USD |
NASDAQ |
Nov 29, 16:00
127.50
-0.36
(-0.28%)
After-Hours: 20:00
Coinbase Global Price: 127.86 for Nov. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 28, 2023 | 122.05 | 129.26 | 119.70 | 128.27 | 17.50M |
| Nov 27, 2023 | 112.58 | 121.46 | 112.18 | 119.77 | 14.21M |
| Nov 24, 2023 | 108.45 | 116.94 | 107.98 | 115.54 | 11.65M |
| Nov 22, 2023 | 106.17 | 109.99 | 103.36 | 109.25 | 10.36M |
| Nov 21, 2023 | 104.00 | 106.06 | 101.34 | 105.49 | 9.348M |
| Nov 20, 2023 | 100.71 | 106.46 | 100.01 | 106.10 | 10.98M |
| Nov 17, 2023 | 97.00 | 99.43 | 94.90 | 99.05 | 7.374M |
| Nov 16, 2023 | 97.68 | 97.89 | 94.45 | 96.92 | 7.074M |
| Nov 15, 2023 | 93.92 | 100.15 | 93.07 | 98.15 | 11.97M |
| Nov 14, 2023 | 94.91 | 95.32 | 89.79 | 92.09 | 10.14M |
| Nov 13, 2023 | 91.78 | 93.27 | 88.62 | 92.64 | 8.860M |
| Nov 10, 2023 | 94.40 | 96.22 | 91.80 | 92.92 | 9.853M |
| Nov 09, 2023 | 92.90 | 99.82 | 91.37 | 92.86 | 20.94M |
| Nov 08, 2023 | 88.80 | 89.15 | 84.69 | 88.32 | 7.286M |
| Nov 07, 2023 | 86.20 | 89.49 | 84.30 | 89.07 | 6.762M |
| Nov 06, 2023 | 86.82 | 89.27 | 84.09 | 86.37 | 9.882M |
| Nov 03, 2023 | 83.79 | 88.34 | 82.05 | 85.80 | 12.19M |
| Nov 02, 2023 | 81.71 | 84.80 | 80.81 | 84.60 | 12.60M |
| Nov 01, 2023 | 77.42 | 79.41 | 75.87 | 77.81 | 6.879M |
| Oct 31, 2023 | 73.60 | 77.47 | 73.56 | 77.12 | 6.335M |
| Oct 30, 2023 | 72.04 | 74.08 | 71.88 | 73.60 | 6.455M |
| Oct 27, 2023 | 76.45 | 76.50 | 70.42 | 70.78 | 9.011M |
| Oct 26, 2023 | 77.20 | 79.16 | 73.15 | 74.61 | 8.294M |
| Oct 25, 2023 | 83.51 | 84.09 | 77.40 | 77.79 | 13.77M |
| Oct 24, 2023 | 83.29 | 89.40 | 80.89 | 82.07 | 23.69M |
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
136.99
Average
82.07
Median
Oct 24 2023
Price Benchmarks
| Cboe Global Markets Inc | 179.36 |
| CME Group Inc | 214.87 |
| Riot Platforms Inc | 13.00 |
| Marathon Digital Holdings Inc | 12.40 |
| Cleanspark Inc | 6.57 |
Price Related Metrics
| PS Ratio | 10.68 |
| Price to Book Value | 5.166 |
| Price to Free Cash Flow | 251.69 |
| Earnings Yield | -2.51% |
| Market Cap | 30.59B |