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

Coinbase Global, Inc. (NQ: COIN )

230.05 +4.19 (+1.86%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Apr 29, 2022 121.10 129.09 112.14 112.71 5,761,034 -9.98(-8.13%)
Apr 28, 2022 123.69 126.39 113.32 122.69 8,074,333 +0.14(+0.11%)
Apr 27, 2022 125.28 130.71 121.98 122.55 4,652,289 -4.60(-3.62%)
Apr 26, 2022 135.31 136.77 126.52 127.15 3,714,980 -7.99(-5.91%)
Apr 25, 2022 130.01 137.35 129.29 135.14 4,064,961 +3.62(+2.75%)
Apr 22, 2022 137.29 141.20 131.25 131.52 5,173,933 -5.80(-4.22%)
Apr 21, 2022 151.97 153.44 135.31 137.32 6,250,885 -9.81(-6.67%)
Apr 20, 2022 154.93 154.96 144.85 147.13 3,484,086 -4.14(-2.74%)
Apr 19, 2022 146.02 152.10 144.45 151.27 2,914,497 +6.11(+4.21%)
Apr 18, 2022 145.45 149.50 140.53 145.16 4,662,885 -2.13(-1.45%)
Apr 14, 2022 153.54 154.00 146.82 147.29 4,082,273 -7.50(-4.85%)
Apr 13, 2022 149.03 156.16 147.80 154.79 3,736,703 +4.94(+3.30%)
Apr 12, 2022 158.07 162.44 149.41 149.85 4,648,909 -4.02(-2.61%)
Apr 11, 2022 156.57 157.56 151.73 153.87 4,301,146 -7.07(-4.39%)
Apr 08, 2022 165.21 166.00 160.13 160.94 2,950,965 -5.25(-3.16%)
Apr 07, 2022 166.71 169.41 160.68 166.19 3,092,842 -0.65(-0.39%)
Apr 06, 2022 172.83 174.32 165.01 166.84 4,670,648 -10.33(-5.83%)
Apr 05, 2022 189.76 191.32 176.26 177.17 5,010,753 -14.48(-7.56%)
Apr 04, 2022 187.34 193.07 186.16 191.65 2,492,518 +4.69(+2.51%)
Apr 01, 2022 189.86 191.87 184.38 186.96 2,975,983 -2.90(-1.53%)
Mar 31, 2022 197.25 198.08 189.56 189.86 2,997,601 -6.84(-3.48%)
Mar 30, 2022 201.29 206.33 194.75 196.70 3,763,014 -7.83(-3.83%)
Mar 29, 2022 198.95 206.79 194.05 204.53 4,810,149 +3.12(+1.55%)
Mar 28, 2022 193.31 203.27 193.01 201.41 6,618,601 +14.70(+7.87%)
Mar 25, 2022 192.00 195.70 182.79 186.71 3,598,302 -3.48(-1.83%)
Mar 24, 2022 185.26 192.00 179.50 190.19 3,532,404 +7.08(+3.87%)
Mar 23, 2022 184.72 189.55 181.80 183.11 2,309,505 -2.97(-1.60%)
Mar 22, 2022 180.50 188.81 178.50 186.08 4,073,952 +9.27(+5.24%)
Mar 21, 2022 181.80 183.59 171.70 176.81 4,238,890 -9.13(-4.91%)
Mar 18, 2022 175.03 186.69 175.00 185.94 4,835,745 +8.72(+4.92%)
Mar 17, 2022 170.73 177.50 168.00 177.22 2,974,194 +4.69(+2.72%)
Mar 16, 2022 160.46 173.06 160.00 172.53 5,971,837 +16.55(+10.61%)
Mar 15, 2022 152.90 156.42 150.12 155.98 4,241,992 +2.79(+1.82%)
Mar 14, 2022 159.99 161.70 150.42 153.19 4,442,317 -6.88(-4.30%)
Mar 11, 2022 175.35 175.75 160.00 160.07 3,660,569 -12.90(-7.46%)
Mar 10, 2022 173.13 174.49 168.10 172.97 2,665,854 -6.00(-3.35%)
Mar 09, 2022 174.26 181.45 173.51 178.97 4,937,250 +16.98(+10.48%)
Mar 08, 2022 160.10 168.35 156.53 161.99 3,821,991 +0.85(+0.53%)
Mar 07, 2022 168.25 172.98 160.23 161.14 4,413,373 -4.61(-2.78%)
Mar 04, 2022 177.60 178.66 162.16 165.75 5,861,415 -12.28(-6.90%)
Mar 03, 2022 194.71 194.92 177.15 178.03 3,696,824 -16.47(-8.47%)
Mar 02, 2022 192.26 196.15 189.51 194.50 3,406,507 -1.67(-0.85%)
Mar 01, 2022 196.28 205.88 189.63 196.17 7,768,713 +5.40(+2.83%)
Feb 28, 2022 172.50 192.23 172.09 190.77 8,008,266 +13.94(+7.88%)
Feb 25, 2022 180.24 179.99 172.28 176.83 6,836,809 -2.73(-1.52%)
Feb 24, 2022 159.08 183.00 155.92 179.56 8,040,986 +6.82(+3.95%)
Feb 23, 2022 180.69 183.34 171.77 172.74 3,879,016 -4.02(-2.27%)
Feb 22, 2022 180.87 185.75 173.16 176.76 4,464,623 -12.40(-6.56%)
Feb 18, 2022 189.16 0 -2.76(-1.44%)
Feb 17, 2022 202.10 206.31 188.93 191.92 4,730,926 -16.04(-7.71%)
Feb 16, 2022 205.38 214.02 203.83 207.96 3,590,855 -0.99(-0.47%)
Feb 15, 2022 202.31 209.31 201.18 208.95 3,696,768 +13.70(+7.02%)
Feb 14, 2022 193.48 203.56 193.46 195.25 4,415,708 +0.72(+0.37%)
Feb 11, 2022 205.80 205.98 191.02 194.53 5,054,260 -10.24(-5.00%)
Feb 10, 2022 210.57 217.49 202.86 204.77 4,554,287 -9.73(-4.54%)
Feb 09, 2022 210.18 215.25 207.61 214.50 3,804,920 +5.77(+2.76%)
Feb 08, 2022 200.37 209.25 196.75 208.73 4,632,805 +2.99(+1.45%)
Feb 07, 2022 198.70 211.11 198.39 205.74 6,667,769 +11.30(+5.81%)
Feb 04, 2022 181.02 197.00 177.45 194.44 4,397,915 +13.13(+7.24%)
Feb 03, 2022 182.26 189.30 181.31 3,411,039 -6.06(-3.23%)
Feb 02, 2022 195.81 197.00 181.73 187.37 3,843,357 -10.36(-5.24%)
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.