Skip to main content

Coinbase Global, Inc. (NQ: COIN )

265.12 +8.42 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 73.80 74.97 68.15 71.55 24,594,012 -0.88(-1.21%)
Jun 29, 2023 72.03 74.18 70.83 72.43 14,722,493 +1.68(+2.37%)
Jun 28, 2023 69.00 74.31 69.00 70.75 23,055,020 +0.86(+1.23%)
Jun 27, 2023 63.80 70.37 62.84 69.89 25,423,594 +7.95(+12.84%)
Jun 26, 2023 61.10 66.14 61.00 61.94 20,713,008 +0.47(+0.76%)
Jun 23, 2023 56.85 61.89 55.75 61.47 26,090,628 +3.98(+6.92%)
Jun 22, 2023 58.98 59.28 55.10 57.49 12,820,870 -0.61(-1.05%)
Jun 21, 2023 58.90 59.24 56.82 58.10 20,554,370 +1.01(+1.77%)
Jun 20, 2023 55.90 57.94 53.63 57.09 14,122,084 +1.50(+2.70%)
Jun 16, 2023 55.41 56.28 53.90 55.59 13,754,237 +1.36(+2.50%)
Jun 15, 2023 52.71 54.58 50.93 54.23 11,779,795 +0.34(+0.62%)
Jun 14, 2023 52.81 54.79 51.56 53.90 11,216,188 +1.50(+2.86%)
Jun 13, 2023 51.80 52.66 50.52 52.40 11,551,225 +1.84(+3.64%)
Jun 12, 2023 52.53 52.93 50.10 50.56 12,469,287 -2.72(-5.11%)
Jun 09, 2023 55.00 57.42 52.48 53.28 14,395,518 -1.62(-2.95%)
Jun 08, 2023 52.21 55.05 51.96 54.90 12,760,229 +1.64(+3.08%)
Jun 07, 2023 53.28 54.00 51.70 53.26 18,884,880 +1.65(+3.20%)
Jun 06, 2023 47.10 52.38 46.43 51.61 56,188,604 -7.09(-12.09%)
Jun 05, 2023 63.38 64.44 55.81 58.70 26,388,420 -5.84(-9.05%)
Jun 02, 2023 65.11 65.22 62.00 64.55 8,630,901 +0.98(+1.54%)
Jun 01, 2023 61.80 66.36 60.67 63.57 11,720,019 +1.37(+2.20%)
May 31, 2023 59.30 62.59 59.21 62.20 10,105,755 +1.03(+1.68%)
May 30, 2023 60.10 63.38 59.23 61.17 14,807,800 +4.25(+7.47%)
May 26, 2023 56.86 58.90 56.63 56.92 7,804,166 +0.05(+0.09%)
May 25, 2023 58.56 59.14 55.88 56.87 7,982,817 -1.49(-2.55%)
May 24, 2023 57.78 58.97 56.60 58.36 8,190,753 -0.74(-1.25%)
May 23, 2023 61.00 63.25 58.67 59.10 12,196,534 -1.97(-3.23%)
May 22, 2023 56.89 61.10 55.90 61.07 12,676,840 +4.29(+7.56%)
May 19, 2023 60.57 61.47 56.59 56.78 12,520,679 -3.48(-5.77%)
May 18, 2023 60.47 61.70 58.60 60.26 8,322,620 -0.78(-1.28%)
May 17, 2023 57.49 61.30 57.30 61.04 8,988,402 +3.16(+5.46%)
May 16, 2023 58.68 60.11 57.14 57.88 7,865,086 -2.89(-4.76%)
May 15, 2023 58.40 61.30 57.20 60.77 9,425,140 +3.43(+5.98%)
May 12, 2023 60.89 61.13 56.77 57.34 9,110,957 -3.01(-4.99%)
May 11, 2023 62.41 63.11 59.77 60.35 8,832,632 -2.29(-3.66%)
May 10, 2023 61.45 63.75 59.89 62.64 15,476,463 +2.43(+4.04%)
May 09, 2023 57.90 60.24 56.59 60.21 9,629,018 +2.11(+3.63%)
May 08, 2023 55.90 58.80 54.61 58.10 15,252,187 -0.14(-0.24%)
May 05, 2023 54.04 58.58 53.75 58.24 25,585,668 +9.02(+18.33%)
May 04, 2023 48.72 50.47 47.65 49.22 12,996,308 +0.73(+1.51%)
May 03, 2023 50.15 51.60 48.31 48.49 13,300,268 -2.83(-5.51%)
May 02, 2023 50.20 52.14 48.26 51.32 16,767,723 +1.18(+2.35%)
May 01, 2023 53.17 54.38 48.45 50.14 18,411,070 -3.65(-6.79%)
Apr 28, 2023 53.65 54.52 52.17 53.79 11,635,677 -0.38(-0.70%)
Apr 27, 2023 54.67 55.72 53.58 54.17 11,980,687 +0.28(+0.52%)
Apr 26, 2023 59.51 59.51 53.60 53.89 16,758,101 -1.66(-2.99%)
Apr 25, 2023 55.71 56.09 53.62 55.55 14,362,391 +0.80(+1.46%)
Apr 24, 2023 58.96 59.09 54.08 54.75 21,126,422 -4.29(-7.27%)
Apr 21, 2023 61.08 61.45 58.70 59.04 13,235,154 -1.46(-2.41%)
Apr 20, 2023 63.23 65.33 60.17 60.50 11,438,997 -3.94(-6.11%)
Apr 19, 2023 64.36 65.94 63.40 64.44 10,291,393 -2.82(-4.19%)
Apr 18, 2023 70.39 71.79 66.55 67.26 14,822,723 -0.46(-0.68%)
Apr 17, 2023 67.12 68.05 64.90 67.72 13,335,395 -2.19(-3.13%)
Apr 14, 2023 69.30 71.70 67.87 69.91 12,887,243 +0.96(+1.39%)
Apr 13, 2023 69.89 72.53 68.05 68.95 19,701,356 +1.11(+1.64%)
Apr 12, 2023 70.77 72.02 66.23 67.84 16,752,301 -2.35(-3.35%)
Apr 11, 2023 68.09 72.61 67.24 70.19 25,338,042 +4.06(+6.14%)
Apr 10, 2023 61.37 66.19 59.66 66.13 14,348,734 +4.69(+7.63%)
Apr 06, 2023 59.57 62.74 58.20 61.44 11,877,292 +0.66(+1.09%)
Apr 05, 2023 62.54 63.05 59.22 60.78 10,781,075 -1.76(-2.81%)
Apr 04, 2023 64.66 65.40 60.95 62.54 11,645,901 -1.07(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.