Indicators

Coinbase Global, Inc. (NQ: COIN )

220.01 -8.84 (-3.86%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	186.06	187.25	171.00	173.92	19,724,486	-12.44(-6.68%)
Dec 28, 2023	179.31	187.39	177.78	186.36	17,227,094	+1.12(+0.60%)
Dec 27, 2023	176.32	186.97	175.50	185.24	15,485,168	+13.19(+7.67%)
Dec 26, 2023	174.80	178.12	169.05	172.05	12,513,736	-3.43(-1.95%)
Dec 22, 2023	169.77	178.69	167.90	175.48	15,832,953	+7.45(+4.43%)
Dec 21, 2023	166.71	170.17	163.10	168.03	12,047,784	+6.17(+3.81%)
Dec 20, 2023	164.73	169.48	160.07	161.86	15,966,409	+0.70(+0.43%)
Dec 19, 2023	155.50	162.09	153.61	161.16	13,875,271	+7.73(+5.04%)
Dec 18, 2023	144.81	155.01	144.00	153.43	9,923,635	+5.53(+3.74%)
Dec 15, 2023	151.81	151.92	146.84	147.90	11,802,288	-5.73(-3.73%)
Dec 14, 2023	152.10	154.74	149.10	153.63	12,077,233	+3.17(+2.11%)
Dec 13, 2023	139.62	150.65	137.15	150.46	12,446,118	+10.84(+7.76%)
Dec 12, 2023	139.89	141.75	135.99	139.62	8,286,059	+1.60(+1.16%)
Dec 11, 2023	141.50	142.87	135.99	138.02	12,123,797	-8.60(-5.87%)
Dec 08, 2023	136.19	146.74	135.85	146.62	12,023,555	+10.43(+7.66%)
Dec 07, 2023	131.02	138.48	130.17	136.19	9,767,893	+1.56(+1.16%)
Dec 06, 2023	142.50	143.44	134.12	134.63	12,534,513	-5.57(-3.97%)
Dec 05, 2023	140.00	147.86	139.18	140.20	18,187,260	-0.89(-0.63%)
Dec 04, 2023	143.53	146.30	137.60	141.09	21,516,606	+7.33(+5.48%)

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.