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 (%)
Jul 31, 2023 94.75 100.20 94.59 98.61 8,482,068 +3.85(+4.06%)
Jul 28, 2023 94.80 96.92 93.55 94.76 7,236,970 +2.07(+2.23%)
Jul 27, 2023 102.59 102.72 91.80 92.69 12,219,478 -7.06(-7.08%)
Jul 26, 2023 97.37 101.32 97.28 99.75 6,561,824 +2.07(+2.12%)
Jul 25, 2023 99.34 102.59 97.63 97.68 7,718,623 -1.17(-1.18%)
Jul 24, 2023 99.23 100.39 95.70 98.85 9,758,774 -1.97(-1.95%)
Jul 21, 2023 102.57 104.33 98.71 100.82 10,481,845 -0.44(-0.43%)
Jul 20, 2023 109.26 111.88 100.37 101.26 15,306,432 -8.89(-8.07%)
Jul 19, 2023 107.31 111.06 105.08 110.15 15,906,643 +5.56(+5.32%)
Jul 18, 2023 104.50 109.85 101.90 104.59 17,577,798 -0.96(-0.91%)
Jul 17, 2023 104.57 109.48 103.50 105.55 19,184,128 +0.24(+0.23%)
Jul 14, 2023 106.68 114.43 101.22 105.31 42,266,448 -1.69(-1.58%)
Jul 13, 2023 85.35 109.21 83.42 107.00 65,323,660 +21.05(+24.49%)
Jul 12, 2023 89.00 89.07 84.45 85.95 16,736,266 -3.20(-3.59%)
Jul 11, 2023 80.49 92.15 80.49 89.15 35,646,272 +7.94(+9.78%)
Jul 10, 2023 79.08 81.37 76.55 81.21 10,729,366 +2.49(+3.16%)
Jul 07, 2023 78.15 81.19 77.62 78.72 13,275,528 +0.62(+0.79%)
Jul 06, 2023 78.05 78.46 74.52 78.10 11,128,421 -0.25(-0.32%)
Jul 05, 2023 76.90 79.93 76.16 78.35 14,658,658 -1.58(-1.98%)
Jul 03, 2023 73.20 80.84 73.01 79.93 19,891,818 +8.38(+11.71%)
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 14,722,453 +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 66.16 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 -3.87(-6.65%)
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%)
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.