Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinbase Global, Inc. (NQ: COIN )

236.20 +10.34 (+4.58%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Dec 01, 2023 126.39 134.33 125.88 133.76 13,693,562 +9.04(+7.25%)
Nov 30, 2023 126.06 127.14 118.40 124.72 14,047,873 -3.10(-2.43%)
Nov 29, 2023 127.82 131.42 126.30 127.82 13,883,508 -0.45(-0.35%)
Nov 28, 2023 122.05 129.26 119.70 128.27 17,606,188 +8.50(+7.10%)
Nov 27, 2023 112.58 121.46 112.18 119.77 14,175,038 +4.23(+3.66%)
Nov 24, 2023 108.45 116.94 107.98 115.54 11,654,728 +6.29(+5.76%)
Nov 22, 2023 106.17 109.99 103.36 109.25 10,356,519 +3.76(+3.56%)
Nov 21, 2023 104.00 106.06 101.34 105.49 9,252,709 -0.61(-0.57%)
Nov 20, 2023 100.71 106.46 100.01 106.10 10,970,825 +7.05(+7.12%)
Nov 17, 2023 97.00 99.43 94.90 99.05 7,373,824 +2.13(+2.20%)
Nov 16, 2023 97.68 97.89 94.45 96.92 7,065,757 -1.23(-1.25%)
Nov 15, 2023 93.92 100.15 93.07 98.15 11,918,344 +6.06(+6.58%)
Nov 14, 2023 94.91 95.32 89.79 92.09 10,117,683 -0.55(-0.59%)
Nov 13, 2023 91.78 93.27 88.62 92.64 8,853,722 -0.28(-0.30%)
Nov 10, 2023 94.40 96.22 91.80 92.92 9,853,319 +0.06(+0.06%)
Nov 09, 2023 92.90 99.82 91.37 92.86 20,901,424 +4.54(+5.14%)
Nov 08, 2023 88.80 89.15 84.69 88.32 7,260,697 -0.75(-0.84%)
Nov 07, 2023 86.20 89.49 84.30 89.07 6,746,206 +2.70(+3.13%)
Nov 06, 2023 86.82 89.27 84.09 86.37 9,878,375 +0.57(+0.66%)
Nov 03, 2023 83.79 88.34 82.05 85.80 12,193,546 +1.20(+1.42%)
Nov 02, 2023 81.71 84.80 80.81 84.60 12,569,591 +6.79(+8.73%)
Nov 01, 2023 77.42 79.41 75.87 77.81 6,858,120 +0.69(+0.89%)
Oct 31, 2023 73.60 77.47 73.56 77.12 6,330,000 +3.52(+4.78%)
Oct 30, 2023 72.04 74.08 71.88 73.60 6,443,869 +2.82(+3.98%)
Oct 27, 2023 76.45 76.50 70.42 70.78 9,010,571 -3.83(-5.13%)
Oct 26, 2023 77.20 79.16 73.15 74.61 8,278,549 -3.18(-4.09%)
Oct 25, 2023 83.51 84.09 77.40 77.79 13,757,604 -4.28(-5.22%)
Oct 24, 2023 83.29 89.40 80.89 82.07 23,666,624 +4.86(+6.29%)
Oct 23, 2023 75.50 80.73 72.42 77.21 13,554,294 +2.55(+3.42%)
Oct 20, 2023 74.64 76.76 73.50 74.66 8,423,326 +1.56(+2.13%)
Oct 19, 2023 74.28 76.17 72.72 73.10 5,387,026 -0.83(-1.12%)
Oct 18, 2023 76.88 78.38 73.78 73.93 5,122,581 -3.53(-4.56%)
Oct 17, 2023 74.80 79.12 74.50 77.46 7,453,006 +2.25(+2.99%)
Oct 16, 2023 77.61 79.00 73.36 75.21 12,600,670 +1.78(+2.42%)
Oct 13, 2023 75.00 75.19 72.10 73.43 6,163,720 -1.76(-2.34%)
Oct 12, 2023 77.04 77.18 74.45 75.19 5,337,323 -2.16(-2.79%)
Oct 11, 2023 79.26 80.49 75.60 77.35 6,472,403 -2.27(-2.85%)
Oct 10, 2023 79.00 82.07 77.97 79.62 5,642,550 +0.52(+0.66%)
Oct 09, 2023 76.52 80.06 76.50 79.10 5,629,637 +0.64(+0.82%)
Oct 06, 2023 72.47 78.95 72.32 78.46 7,931,276 +3.84(+5.15%)
Oct 05, 2023 73.53 75.48 72.10 74.62 6,227,694 +1.15(+1.57%)
Oct 04, 2023 73.20 74.11 70.41 73.47 7,602,374 +0.99(+1.37%)
Oct 03, 2023 74.34 75.65 71.75 72.48 5,791,302 -2.83(-3.76%)
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.