Coinbase Stock Price History Breakdown

COIN
 Stock
  

USD 45.27  2.40  5.03%   

As of today, the current price of Coinbase Global is  45.27 , as last reported on the 4th of December, with the highest price reaching  47.19  and the lowest price hitting  44.44  during the day.
Coinbase Global secures Sharpe Ratio (or Efficiency) of -0.0386, which signifies that the company had -0.0386% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Coinbase Global exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Coinbase Global risk adjusted performance of (0.07), and Mean Deviation of 4.85 to double-check the risk estimate we provide.
  
Coinbase Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
148 M
net Income Applicable To Common Shares
3.1 B
Shares Outstanding
141.8 M
Shares Short Prior Month
26.3 M
Earnings Share
9.78
Shares Short
31.4 M

Coinbase Global December 4, 2022 Stock Price Synopsis

Coinbase Global Price Rate Of Daily Change 0.95 
Coinbase Global Price Daily Balance Of Power(0.87) 
Coinbase Global Accumulation Distribution 674,337 
Coinbase Global Price Action Indicator(1.74) 

Coinbase Global December 4, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Coinbase Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Coinbase Global intraday prices and daily technical indicators to check the level of noise trading in Coinbase Stock and then apply it to test your longer-term investment strategies against Coinbase.

Coinbase Global Stock Price History Chart

There are several ways to analyze Coinbase Stock price data. The simplest method is using a basic Coinbase candlestick price chart, which shows Coinbase Global price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 12, 202282.55
90 Days Lowest PriceNovember 21, 202241.23

Coinbase Stock Price History Data

The price series of Coinbase Global for the period between Mon, Sep 5, 2022 and Sun, Dec 4, 2022 has a statistical range of 41.32 with a coefficient of variation of 17.2. The prices are distributed with arithmetic mean of 62.42. The median price for the last 90 days is 65.26. The company had 1:10 stock split on November 8, 2011.
OpenHighLowCloseVolume
12/02/2022 43.97  47.70  43.73  47.67  10,355,198 
12/01/2022 45.82  47.19  44.44  45.27  11,571,628 
11/30/2022 43.71  45.88  41.51  45.73  15,518,321 
11/29/2022 42.91  44.65  42.70  43.11  9,041,187 
11/28/2022 43.30  44.90  42.02  42.51  10,499,737 
11/25/2022 44.76  45.24  43.70  44.28  6,451,508 
11/23/2022 43.85  46.17  42.21  45.57  14,617,001 
11/22/2022 42.35  44.40  41.61  43.39  20,761,370 
11/21/2022 43.60  44.64  40.61  41.23  22,330,027 
11/18/2022 48.80  49.00  44.31  45.26  20,241,885 
11/17/2022 46.67  49.97  45.18  48.79  17,942,781 
11/16/2022 52.83  54.03  48.00  48.83  24,017,177 
11/15/2022 55.00  58.00  54.60  55.53  14,761,937 
11/14/2022 55.70  55.74  52.60  53.22  16,113,828 
11/11/2022 47.50  58.29  46.25  57.46  30,554,227 
11/10/2022 51.04  53.93  49.02  50.92  30,644,142 
11/09/2022 47.09  49.69  44.62  45.98  42,184,089 
11/08/2022 54.50  58.45  47.69  50.83  61,778,357 
11/07/2022 60.00  60.99  54.22  56.97  13,637,754 
11/04/2022 60.40  63.43  56.40  58.82  18,886,956 
11/03/2022 59.40  61.88  55.75  55.80  14,184,628 
11/02/2022 63.40  66.21  60.55  60.71  12,683,897 
11/01/2022 69.00  69.71  63.13  63.29  8,222,304 
10/31/2022 72.37  74.65  66.15  66.25  10,625,148 
10/28/2022 72.00  73.72  69.35  72.07  7,365,097 
10/27/2022 74.51  75.65  71.51  72.47  5,960,011 
10/26/2022 75.28  78.29  73.10  73.81  14,109,852 
10/25/2022 67.01  75.40  66.96  75.05  14,403,684 
10/24/2022 67.40  68.15  63.68  66.39  8,103,308 
10/21/2022 63.40  66.62  61.70  66.38  9,075,898 
10/20/2022 66.48  70.95  66.34  63.59  11,175,058 
10/19/2022 64.82  66.89  62.55  63.19  8,601,100 
10/18/2022 72.90  73.90  65.30  66.21  13,874,700 
10/17/2022 66.48  70.95  66.34  69.17  11,175,058 
10/14/2022 71.85  73.79  63.39  63.59  13,664,137 
10/13/2022 63.66  69.63  61.06  69.26  18,325,855 
10/12/2022 69.74  71.85  67.83  69.95  8,912,749 
10/11/2022 67.61  72.69  65.03  70.16  17,688,003 
10/10/2022 67.58  69.25  65.43  67.04  7,576,955 
10/07/2022 70.85  71.07  65.50  67.00  11,400,651 
10/06/2022 73.07  76.28  71.34  73.91  11,068,177 
10/05/2022 71.80  73.48  69.28  72.97  9,196,982 
10/04/2022 69.09  74.62  69.08  74.50  11,834,806 
10/03/2022 64.95  67.86  61.92  65.95  10,913,415 
09/30/2022 61.25  67.57  61.08  64.49  10,120,029 
09/29/2022 64.62  65.00  60.26  61.94  11,474,281 
09/28/2022 62.80  67.74  62.76  67.31  8,430,014 
09/27/2022 65.29  67.55  61.88  63.05  11,829,533 
09/26/2022 62.98  66.33  62.18  62.28  9,539,439 
09/23/2022 61.56  63.15  59.46  61.88  10,902,727 
09/22/2022 67.40  68.98  62.31  62.94  11,062,609 
09/21/2022 68.90  72.24  67.43  67.64  12,280,203 
09/20/2022 68.09  69.80  66.17  67.94  7,963,417 
09/19/2022 71.88  72.54  67.00  69.93  13,097,399 
09/16/2022 75.15  76.37  73.60  74.00  17,078,296 
09/15/2022 77.63  82.00  76.63  77.23  10,930,914 
09/14/2022 75.30  79.20  74.11  78.70  10,797,461 
09/13/2022 75.34  78.09  74.35  75.25  11,214,024 
09/12/2022 82.60  84.58  80.60  82.55  12,539,351 
09/09/2022 78.20  81.04  75.15  80.87  15,372,384 

About Coinbase Global Stock history

Coinbase Global investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Coinbase is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Coinbase Global will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Coinbase Global historical stock prices may prove useful in developing a viable investing in Coinbase Global
Coinbase Global, Inc. provides financial infrastructure and technology for the cryptoeconomy in the United States and internationally. Coinbase Global, Inc. was founded in 2012 and is based in Wilmington, Delaware. Coinbase Global operates under SoftwareApplication classification in the United States and is traded on NASDAQ Exchange. It employs 3730 people.

Coinbase Global Stock Technical Analysis

Coinbase Global technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Coinbase Global technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Coinbase Global trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Coinbase Global Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Coinbase stock's direction in advance. Along with the technical and fundamental analysis of Coinbase Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Coinbase to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. You can also try ETF Directory module to find actively traded Exchange Traded Funds (ETF) from around the world.

Complementary Tools for analysis

When running Coinbase Global price analysis, check to measure Coinbase Global's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Coinbase Global is operating at the current time. Most of Coinbase Global's value examination focuses on studying past and present price action to predict the probability of Coinbase Global's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Coinbase Global's price. Additionally, you may evaluate how the addition of Coinbase Global to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Is Coinbase Global's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Coinbase Global. If investors know Coinbase will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Coinbase Global listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
3.27
Market Capitalization
12.5 B
Quarterly Revenue Growth YOY
(0.56) 
Return On Assets
(0.0004) 
Return On Equity
(0.22) 
The market value of Coinbase Global is measured differently than its book value, which is the value of Coinbase that is recorded on the company's balance sheet. Investors also form their own opinion of Coinbase Global's value that differs from its market value or its book value, called intrinsic value, which is Coinbase Global's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Coinbase Global's market value can be influenced by many factors that don't directly affect Coinbase Global's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Coinbase Global's value and its price as these two are different measures arrived at by different means. Investors typically determine Coinbase Global value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Coinbase Global's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.