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

Coinbase Global, Inc. (NQ: COIN )

228.85 +18.76 (+8.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Oct 02, 2023 78.55 79.95 74.40 75.31 9,703,759 +0.23(+0.31%)
Sep 29, 2023 76.75 77.50 74.57 75.08 5,747,263 -0.08(-0.11%)
Sep 28, 2023 72.59 77.13 71.51 75.16 8,238,351 +3.64(+5.09%)
Sep 27, 2023 72.72 73.48 69.95 71.52 5,321,799 +1.00(+1.42%)
Sep 26, 2023 71.74 73.09 69.71 70.52 5,161,533 -1.23(-1.71%)
Sep 25, 2023 69.91 72.22 70.75 71.75 5,055,262 +0.79(+1.11%)
Sep 22, 2023 75.49 75.95 70.81 70.96 6,321,628 -3.46(-4.65%)
Sep 21, 2023 74.38 75.19 72.86 74.42 6,538,741 -2.25(-2.93%)
Sep 20, 2023 78.62 80.59 76.56 76.67 5,462,260 -1.46(-1.87%)
Sep 19, 2023 82.15 82.40 77.77 78.13 7,556,145 -3.48(-4.26%)
Sep 18, 2023 83.80 84.35 81.22 81.61 6,236,088 -0.54(-0.66%)
Sep 15, 2023 82.74 83.32 79.95 82.15 6,272,268 -1.30(-1.56%)
Sep 14, 2023 81.67 84.10 81.26 83.45 7,141,743 +3.59(+4.50%)
Sep 13, 2023 81.89 83.15 79.62 79.86 5,920,539 -1.46(-1.80%)
Sep 12, 2023 82.01 86.36 80.54 81.32 10,513,448 +0.70(+0.87%)
Sep 11, 2023 82.00 83.20 77.79 80.62 7,217,411 -1.47(-1.79%)
Sep 08, 2023 81.64 82.69 80.35 82.09 5,691,936 +0.30(+0.37%)
Sep 07, 2023 76.27 82.07 75.46 81.79 6,414,487 +3.75(+4.81%)
Sep 06, 2023 77.38 79.97 76.75 78.04 6,608,768 +0.54(+0.70%)
Sep 05, 2023 78.00 79.29 76.28 77.50 4,941,447 -0.49(-0.63%)
Sep 01, 2023 80.00 80.35 77.15 77.99 6,676,549 -1.61(-2.02%)
Aug 31, 2023 84.43 84.57 78.90 79.60 8,459,457 -4.23(-5.05%)
Aug 30, 2023 83.56 86.50 82.57 83.83 9,442,609 -0.87(-1.03%)
Aug 29, 2023 73.50 86.26 73.17 84.70 24,054,900 +10.99(+14.91%)
Aug 28, 2023 74.57 74.71 73.05 73.71 4,041,092 -0.55(-0.74%)
Aug 25, 2023 74.32 75.59 72.41 74.26 5,136,805 +0.60(+0.81%)
Aug 24, 2023 77.76 78.04 73.38 73.66 5,581,212 -4.12(-5.30%)
Aug 23, 2023 74.35 78.17 74.07 77.78 6,450,049 +2.88(+3.85%)
Aug 22, 2023 76.69 77.46 74.02 74.90 6,332,599 -0.38(-0.50%)
Aug 21, 2023 73.25 76.03 72.10 75.28 7,509,599 +2.09(+2.86%)
Aug 18, 2023 72.34 75.25 72.25 73.19 10,012,154 -2.37(-3.14%)
Aug 17, 2023 78.38 79.18 75.40 75.56 9,171,190 -3.44(-4.35%)
Aug 16, 2023 82.51 82.85 77.80 79.00 10,123,063 -0.18(-0.23%)
Aug 15, 2023 81.15 83.10 79.11 79.18 7,391,158 -1.63(-2.02%)
Aug 14, 2023 80.04 81.99 78.91 80.81 5,745,185 -0.20(-0.25%)
Aug 11, 2023 82.06 83.48 80.47 81.01 5,791,147 -2.38(-2.85%)
Aug 10, 2023 85.00 88.49 82.51 83.39 7,688,676 -0.95(-1.13%)
Aug 09, 2023 88.53 88.90 84.08 84.34 7,972,200 -3.70(-4.20%)
Aug 08, 2023 87.09 88.98 84.55 88.04 8,978,365 +2.08(+2.42%)
Aug 07, 2023 87.20 87.30 82.09 85.96 10,009,261 -1.35(-1.55%)
Aug 04, 2023 89.00 94.29 86.70 87.31 13,219,615 -3.44(-3.79%)
Aug 03, 2023 89.00 93.44 88.46 90.75 10,404,289 +0.32(+0.35%)
Aug 02, 2023 91.45 95.41 88.05 90.43 10,661,235 -3.72(-3.95%)
Aug 01, 2023 95.88 95.95 89.23 94.15 11,576,621 -4.46(-4.52%)
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%)
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%)
Apr 03, 2023 66.01 68.33 62.70 63.61 14,025,128 -3.96(-5.86%)
Mar 31, 2023 64.70 68.57 63.93 67.57 15,926,663 +3.41(+5.31%)
Mar 30, 2023 66.53 67.17 63.68 64.16 11,553,085 -1.14(-1.75%)
Mar 29, 2023 65.42 68.63 63.77 65.30 17,658,440 +2.26(+3.59%)
Mar 28, 2023 62.32 64.05 61.11 63.04 11,623,914 +0.50(+0.80%)
Mar 27, 2023 67.20 67.60 60.51 62.54 23,509,952 -5.29(-7.80%)
Mar 24, 2023 64.18 68.73 63.53 67.83 21,642,232 +1.53(+2.31%)
Mar 23, 2023 61.85 70.00 61.51 66.30 43,129,048 -10.84(-14.05%)
Mar 22, 2023 84.25 85.38 76.86 77.14 23,877,220 -6.85(-8.16%)
Mar 21, 2023 76.24 85.05 75.77 83.99 22,974,028 +8.85(+11.78%)
Mar 20, 2023 76.76 77.06 72.87 75.14 19,012,042 +0.16(+0.21%)
Mar 17, 2023 70.52 76.80 69.10 74.98 31,006,176 +7.20(+10.62%)
Mar 16, 2023 64.40 68.62 63.12 67.78 15,511,235 +3.31(+5.13%)
Mar 15, 2023 61.90 66.29 61.18 64.47 20,813,932 +1.82(+2.91%)
Mar 14, 2023 65.45 66.21 61.10 62.65 25,154,610 +3.48(+5.88%)
Mar 13, 2023 54.71 61.10 50.77 59.17 31,413,248 +5.73(+10.72%)
Mar 10, 2023 56.39 56.41 51.57 53.44 25,773,196 -4.65(-8.00%)
Mar 09, 2023 62.39 64.12 57.21 58.09 20,925,016 -4.92(-7.81%)
Mar 08, 2023 61.20 65.46 60.35 63.01 15,355,957 +1.12(+1.81%)
Mar 07, 2023 62.80 64.66 60.59 61.89 15,804,922 -0.88(-1.40%)
Mar 06, 2023 64.60 69.82 62.64 62.77 19,793,132 -1.74(-2.70%)
Mar 03, 2023 61.64 65.56 61.38 64.51 17,579,040 +0.81(+1.27%)
Mar 02, 2023 61.07 63.90 57.50 63.70 18,099,640 -0.97(-1.50%)
Mar 01, 2023 65.30 66.79 63.09 64.67 15,741,612 -0.16(-0.25%)
Feb 28, 2023 59.67 67.50 59.42 64.83 24,804,074 +5.87(+9.96%)
Feb 27, 2023 59.94 60.97 58.17 58.96 13,017,594 +0.52(+0.89%)
Feb 24, 2023 60.88 61.59 56.80 58.44 14,546,202 -3.92(-6.29%)
Feb 23, 2023 63.96 64.65 59.89 62.36 16,671,873 +1.18(+1.93%)
Feb 22, 2023 62.50 67.48 57.35 61.18 32,880,550 -0.89(-1.43%)
Feb 21, 2023 63.32 66.87 61.85 62.07 19,627,420 -3.13(-4.80%)
Feb 17, 2023 64.94 67.90 61.51 65.20 23,252,256 -0.39(-0.59%)
Feb 16, 2023 65.90 73.30 63.91 65.59 31,578,340 -3.75(-5.41%)
Feb 15, 2023 60.21 69.46 59.46 69.34 25,557,368 +10.31(+17.47%)
Feb 14, 2023 56.33 61.08 55.03 59.03 23,902,258 +2.63(+4.66%)
Feb 13, 2023 55.52 57.09 53.66 56.40 14,402,957 -0.69(-1.21%)
Feb 10, 2023 58.26 61.74 55.97 57.09 17,359,978 -2.54(-4.26%)
Feb 09, 2023 68.49 68.93 59.00 59.63 23,849,616 -9.81(-14.13%)
Feb 08, 2023 70.83 73.97 68.30 69.44 11,576,426 -1.98(-2.77%)
Feb 07, 2023 73.43 73.48 67.30 71.42 19,784,468 -3.17(-4.25%)
Feb 06, 2023 73.18 75.98 70.52 74.59 17,956,188 -0.04(-0.05%)
Feb 03, 2023 73.72 87.63 73.02 74.63 37,125,608 -6.83(-8.38%)
Feb 02, 2023 68.46 85.54 68.31 81.46 43,833,024 +15.76(+23.99%)
Feb 01, 2023 59.08 66.22 56.65 65.70 18,628,908 +7.22(+12.35%)
Jan 31, 2023 57.70 60.44 55.91 58.48 14,721,068 +2.32(+4.13%)
Jan 30, 2023 60.01 61.86 55.67 56.16 14,523,041 -5.21(-8.49%)
Jan 27, 2023 52.94 62.29 52.41 61.37 24,431,128 +8.35(+15.75%)
Jan 26, 2023 56.06 56.10 51.97 53.02 12,569,889 +0.26(+0.49%)
Jan 25, 2023 51.50 53.41 49.60 52.76 13,296,638 -0.80(-1.48%)
Jan 24, 2023 54.20 56.47 53.34 53.55 12,289,504 -2.41(-4.30%)
Jan 23, 2023 55.00 56.69 53.21 55.96 17,717,732 +0.80(+1.45%)
Jan 20, 2023 50.38 55.19 48.80 55.16 15,433,996 +5.74(+11.61%)
Jan 19, 2023 49.21 51.00 47.92 49.42 14,036,000 -0.79(-1.57%)
Jan 18, 2023 54.22 57.33 50.00 50.21 24,827,782 -3.93(-7.26%)
Jan 17, 2023 53.31 54.98 50.70 54.14 23,433,096 +4.16(+8.32%)
Jan 13, 2023 46.24 50.63 45.38 49.98 22,437,828 +2.43(+5.11%)
Jan 12, 2023 45.15 47.65 41.67 47.55 20,475,896 +3.76(+8.59%)
Jan 11, 2023 41.96 43.84 40.63 43.79 16,018,112 +0.56(+1.30%)
Jan 10, 2023 37.76 43.29 37.76 43.23 24,443,486 +4.96(+12.96%)
Jan 09, 2023 35.19 39.38 34.72 38.27 18,871,382 +5.01(+15.06%)
Jan 06, 2023 33.67 33.75 31.55 33.26 15,527,848 -0.27(-0.81%)
Jan 05, 2023 34.71 35.26 32.75 33.53 16,910,532 -4.17(-11.06%)
Jan 04, 2023 34.59 38.50 34.54 37.70 17,716,192 +4.10(+12.20%)
Jan 03, 2023 36.49 36.93 33.37 33.60 8,500,465 -1.79(-5.06%)
Dec 30, 2022 33.96 35.87 33.63 35.39 8,398,010 +0.61(+1.75%)
Dec 29, 2022 33.45 35.33 33.37 34.78 7,667,009 +2.25(+6.92%)
Dec 28, 2022 32.58 33.48 31.83 32.53 7,809,502 -0.12(-0.37%)
Dec 27, 2022 34.50 34.56 32.44 32.65 10,928,256 -2.84(-8.00%)
Dec 23, 2022 34.77 35.98 33.67 35.49 8,242,306 +0.90(+2.60%)
Dec 22, 2022 34.93 35.35 32.95 34.59 10,324,356 -0.56(-1.59%)
Dec 21, 2022 35.31 36.10 34.80 35.15 6,977,699 +0.18(+0.51%)
Dec 20, 2022 34.75 36.86 34.35 34.97 9,797,417 -0.20(-0.57%)
Dec 19, 2022 35.97 36.68 34.51 35.17 11,154,770 -1.43(-3.91%)
Dec 16, 2022 37.40 38.01 34.71 36.60 18,248,460 -1.38(-3.63%)
Dec 15, 2022 38.95 39.60 37.44 37.98 11,981,754 -2.20(-5.48%)
Dec 14, 2022 39.41 41.90 38.82 40.18 16,096,699 +1.48(+3.82%)
Dec 13, 2022 46.01 46.33 38.50 38.70 20,500,832 -3.90(-9.15%)
Dec 12, 2022 39.98 42.65 39.65 42.60 9,941,282 +2.36(+5.86%)
Dec 09, 2022 41.60 42.32 40.16 40.24 10,030,266 -2.57(-6.00%)
Dec 08, 2022 41.56 43.90 40.30 42.81 9,351,537 +1.55(+3.76%)
Dec 07, 2022 41.88 43.20 40.55 41.26 10,808,448 -1.15(-2.71%)
Dec 06, 2022 45.60 46.65 41.73 42.41 12,114,625 -3.59(-7.80%)
Dec 05, 2022 47.98 49.85 45.63 46.00 11,207,756 -1.67(-3.50%)
Dec 02, 2022 43.97 47.70 43.73 47.67 10,372,118 +2.40(+5.30%)
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.