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 (%)
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 73.47 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 +3.60(+4.51%)
Sep 13, 2023 81.89 83.15 79.62 79.85 5,920,539 -1.47(-1.81%)
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 -4.12(-4.92%)
Aug 30, 2023 83.56 86.50 82.57 83.72 9,442,609 -0.98(-1.16%)
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 9,172,193 -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 11,577,019 -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 17,578,848 -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%)
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.