Skip to main content

Coinbase Global, Inc. (NQ: COIN )

244.77 -12.86 (-4.99%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 263.60 272.55 257.29 257.63 9,253,708 -7.52(-2.84%)
Jul 22, 2024 260.47 266.00 252.84 265.15 11,261,287 +7.36(+2.86%)
Jul 19, 2024 235.10 259.80 233.50 257.79 12,501,978 +24.55(+10.53%)
Jul 18, 2024 251.21 253.87 230.57 233.24 8,840,828 -15.86(-6.37%)
Jul 17, 2024 245.90 255.90 241.31 249.10 8,868,412 -2.39(-0.95%)
Jul 16, 2024 243.19 252.12 234.20 251.49 10,252,223 +8.64(+3.56%)
Jul 15, 2024 229.38 247.50 228.00 242.85 14,405,374 +24.83(+11.39%)
Jul 12, 2024 215.34 222.15 214.57 218.02 4,949,073 +3.39(+1.58%)
Jul 11, 2024 224.37 227.15 213.57 214.63 7,036,917 -4.93(-2.25%)
Jul 10, 2024 221.64 223.33 215.13 219.56 4,477,061 -0.41(-0.19%)
Jul 09, 2024 223.55 225.64 218.68 219.97 5,352,429 -0.59(-0.27%)
Jul 08, 2024 226.51 226.51 217.75 220.56 5,609,576 -3.12(-1.39%)
Jul 05, 2024 213.48 225.13 209.45 223.68 10,148,662 -1.26(-0.56%)
Jul 03, 2024 223.81 227.11 222.22 224.94 3,241,699 -2.57(-1.13%)
Jul 02, 2024 231.34 234.97 226.32 227.51 4,396,032 -5.86(-2.51%)
Jul 01, 2024 226.00 236.04 224.04 233.37 7,732,399 +11.14(+5.01%)
Jun 28, 2024 223.95 225.53 218.80 222.23 10,945,339 -1.77(-0.79%)
Jun 27, 2024 217.60 225.76 216.32 224.00 5,637,090 +9.42(+4.39%)
Jun 26, 2024 220.00 223.73 212.46 214.58 6,569,842 -7.13(-3.22%)
Jun 25, 2024 217.00 222.88 213.22 221.71 8,063,489 +9.40(+4.43%)
Jun 24, 2024 217.22 221.44 207.71 212.31 10,758,213 -13.55(-6.00%)
Jun 21, 2024 227.00 228.25 220.71 225.86 11,385,873 -9.17(-3.90%)
Jun 20, 2024 237.36 240.49 228.44 235.03 6,884,751 -0.92(-0.39%)
Jun 18, 2024 238.25 242.80 234.60 235.95 6,200,017 -9.15(-3.73%)
Jun 17, 2024 239.87 248.64 234.23 245.10 6,658,100 +0.60(+0.25%)
Jun 14, 2024 246.16 250.25 237.06 244.50 7,146,484 -3.14(-1.27%)
Jun 13, 2024 253.77 257.13 243.26 247.64 8,662,512 -7.32(-2.87%)
Jun 12, 2024 251.80 263.26 250.58 254.96 11,128,963 +10.76(+4.41%)
Jun 11, 2024 242.93 245.66 234.09 244.20 8,982,122 -5.61(-2.25%)
Jun 10, 2024 241.11 253.43 239.53 249.81 6,340,530 +5.65(+2.31%)
Jun 07, 2024 256.18 263.18 243.86 244.16 9,324,743 -12.92(-5.03%)
Jun 06, 2024 250.00 263.80 248.75 257.08 9,488,916 +5.68(+2.26%)
Jun 05, 2024 246.86 251.89 240.70 251.40 9,365,483 +7.20(+2.95%)
Jun 04, 2024 230.23 247.20 230.16 244.20 10,846,278 +12.81(+5.54%)
Jun 03, 2024 232.50 239.20 224.69 231.39 7,325,893 +5.47(+2.42%)
May 31, 2024 239.28 240.41 219.17 225.92 10,123,173 -8.84(-3.77%)
May 30, 2024 241.10 248.86 233.38 234.76 9,341,875 -1.89(-0.80%)
May 29, 2024 239.02 240.49 233.18 236.65 6,788,378 -8.35(-3.41%)
May 28, 2024 235.45 247.13 231.05 245.00 10,829,235 +7.35(+3.09%)
May 24, 2024 221.00 237.79 220.05 237.65 10,249,408 +18.79(+8.59%)
May 23, 2024 233.81 234.32 217.66 218.86 9,396,027 -12.65(-5.46%)
May 22, 2024 225.01 238.77 221.21 231.51 8,922,808 +5.73(+2.54%)
May 21, 2024 231.97 233.65 220.12 225.78 10,685,746 +0.59(+0.26%)
May 20, 2024 207.96 226.26 203.72 225.19 11,125,004 +17.59(+8.47%)
May 17, 2024 205.66 210.67 199.83 207.60 8,689,318 +8.43(+4.23%)
May 16, 2024 215.00 216.45 198.64 199.17 12,161,095 -20.74(-9.43%)
May 15, 2024 212.21 221.40 207.70 219.91 9,315,977 +16.86(+8.30%)
May 14, 2024 195.96 206.97 194.93 203.05 5,365,074 +3.54(+1.77%)
May 13, 2024 204.00 206.66 197.64 199.51 7,536,387 -1.41(-0.70%)
May 10, 2024 214.50 214.87 200.50 200.92 7,423,623 -9.53(-4.53%)
May 09, 2024 210.22 213.85 205.11 210.45 4,636,558 -0.75(-0.36%)
May 08, 2024 209.50 214.90 206.53 211.20 4,600,879 -3.14(-1.46%)
May 07, 2024 226.94 230.82 214.12 214.34 8,156,810 -12.59(-5.55%)
May 06, 2024 225.84 235.80 224.90 226.93 9,685,673 +3.68(+1.65%)
May 03, 2024 230.90 232.25 216.55 223.25 13,739,336 -5.60(-2.45%)
May 02, 2024 216.48 232.71 210.76 228.85 12,426,873 +18.76(+8.93%)
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.