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

Coinbase Global, Inc. (NQ: COIN )

236.32 +12.71 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2022 197.97 201.45 188.62 197.73 5,150,925 +20.15(+11.35%)
Jan 28, 2022 169.10 181.75 162.20 177.58 6,475,785 +7.38(+4.34%)
Jan 27, 2022 182.03 182.75 168.58 170.20 5,535,330 -8.44(-4.72%)
Jan 26, 2022 193.60 198.06 177.00 178.64 9,197,764 -6.99(-3.77%)
Jan 25, 2022 185.16 191.00 177.15 185.63 6,258,762 -5.85(-3.06%)
Jan 24, 2022 173.18 191.86 162.51 191.48 12,981,572 -0.49(-0.26%)
Jan 21, 2022 209.98 210.19 186.86 191.97 13,645,094 -29.65(-13.38%)
Jan 20, 2022 222.30 232.00 220.84 221.62 3,653,027 +2.12(+0.97%)
Jan 19, 2022 224.24 227.17 218.82 219.50 2,969,139 -2.50(-1.13%)
Jan 18, 2022 226.82 227.19 219.60 222.00 3,485,383 -8.03(-3.49%)
Jan 14, 2022 230.03 0 +1.80(+0.79%)
Jan 13, 2022 241.99 242.87 227.19 228.23 3,804,097 -6.47(-2.76%)
Jan 12, 2022 242.11 246.27 234.42 234.70 3,898,327 -2.53(-1.07%)
Jan 11, 2022 225.50 238.00 222.18 237.23 5,581,371 +12.22(+5.43%)
Jan 10, 2022 224.43 225.26 214.64 225.01 6,795,006 -7.32(-3.15%)
Jan 07, 2022 233.63 238.48 227.59 232.33 3,312,007 -1.67(-0.71%)
Jan 06, 2022 233.19 235.98 224.88 234.00 5,226,363 -0.23(-0.10%)
Jan 05, 2022 247.71 248.69 232.86 234.23 5,184,853 -15.92(-6.36%)
Jan 04, 2022 253.05 258.81 244.14 250.15 3,639,777 -0.90(-0.36%)
Jan 03, 2022 256.27 261.63 250.64 251.05 3,353,635 -1.32(-0.52%)
Dec 31, 2021 255.81 259.21 251.52 252.37 2,360,292 -5.76(-2.23%)
Dec 30, 2021 252.60 300.00 252.04 258.13 2,883,156 +5.53(+2.19%)
Dec 29, 2021 256.67 263.01 251.37 252.60 3,447,394 -8.73(-3.34%)
Dec 28, 2021 270.00 270.98 259.69 261.33 4,363,413 -18.94(-6.76%)
Dec 27, 2021 270.26 281.99 270.20 280.27 4,449,602 +12.12(+4.52%)
Dec 23, 2021 256.56 269.31 253.50 268.15 4,106,066 +13.60(+5.34%)
Dec 22, 2021 248.51 254.79 245.64 254.55 3,770,187 +6.86(+2.77%)
Dec 21, 2021 244.15 248.12 239.59 247.69 2,769,075 +8.90(+3.72%)
Dec 20, 2021 236.56 239.37 231.77 238.79 3,564,304 -4.56(-1.87%)
Dec 17, 2021 240.00 250.48 236.00 243.35 4,420,293 -3.82(-1.55%)
Dec 16, 2021 264.45 268.26 244.63 247.17 3,330,836 -25.98(-9.51%)
Dec 15, 2021 254.49 273.15 242.26 273.15 4,610,309 +17.29(+6.76%)
Dec 14, 2021 247.28 260.50 243.50 255.86 3,860,815 +4.49(+1.79%)
Dec 13, 2021 252.14 256.50 244.80 251.37 3,407,296 -4.39(-1.72%)
Dec 10, 2021 266.30 269.19 250.15 255.76 5,062,151 -8.15(-3.09%)
Dec 09, 2021 284.97 284.99 258.92 263.91 5,386,553 -23.57(-8.20%)
Dec 08, 2021 284.43 290.00 278.29 287.48 2,492,498 +1.06(+0.37%)
Dec 07, 2021 277.64 290.19 274.91 286.42 4,648,908 +23.18(+8.81%)
Dec 06, 2021 253.13 267.23 244.46 263.24 5,350,446 -2.41(-0.91%)
Dec 03, 2021 286.00 286.00 258.16 265.65 7,271,126 -19.06(-6.69%)
Dec 02, 2021 295.16 300.20 283.82 284.71 4,618,799 -9.79(-3.32%)
Dec 01, 2021 318.60 323.00 293.70 294.50 4,269,512 -20.50(-6.51%)
Nov 30, 2021 320.75 331.70 320.46 315.00 7,158,484 -4.39(-1.37%)
Nov 29, 2021 312.22 321.57 306.75 319.39 4,155,134 +16.20(+5.34%)
Nov 26, 2021 301.30 307.92 299.15 303.19 2,678,688 -9.19(-2.94%)
Nov 24, 2021 309.38 316.32 305.88 312.38 2,759,755 -4.82(-1.52%)
Nov 23, 2021 312.50 319.70 311.26 317.20 3,465,416 +1.72(+0.55%)
Nov 22, 2021 333.33 335.90 310.67 315.48 4,999,005 -17.07(-5.13%)
Nov 19, 2021 325.56 339.41 325.40 332.55 3,687,699 +8.98(+2.78%)
Nov 18, 2021 343.00 326.09 323.41 323.57 5,384,469 -22.95(-6.62%)
Nov 17, 2021 342.02 348.49 338.18 346.52 3,768,351 +4.40(+1.29%)
Nov 16, 2021 333.14 347.40 331.58 342.12 4,088,294 -3.24(-0.94%)
Nov 15, 2021 345.10 355.20 339.03 345.36 4,457,635 +2.38(+0.69%)
Nov 12, 2021 339.25 344.00 332.56 342.98 4,469,913 +6.59(+1.96%)
Nov 11, 2021 327.43 342.49 327.00 336.39 4,867,897 -8.26(-2.40%)
Nov 10, 2021 327.22 344.65 15,165,428 -9.27(-2.62%)
Nov 08, 2021 349.50 363.17 346.00 353.92 8,490,786 +16.87(+5.01%)
Nov 05, 2021 345.23 345.23 333.44 337.05 3,527,629 -7.40(-2.15%)
Nov 04, 2021 340.74 345.85 333.88 344.45 5,891,031 +0.07(+0.02%)
Nov 03, 2021 335.26 344.47 328.31 344.38 4,824,084 +8.18(+2.43%)
Nov 02, 2021 336.33 345.25 332.14 336.20 6,100,762 +5.21(+1.57%)
Nov 01, 2021 324.77 338.43 333.00 330.99 6,253,795 +11.57(+3.62%)
Oct 29, 2021 319.32 326.50 319.42 3,766,402 +0.29(+0.09%)
Oct 28, 2021 319.81 327.72 311.00 319.13 5,949,198 +7.46(+2.39%)
Oct 27, 2021 309.33 320.28 306.50 311.67 5,246,143 -7.82(-2.45%)
Oct 26, 2021 328.15 319.49 7,615,319 -6.05(-1.86%)
Oct 25, 2021 306.76 327.00 325.54 8,440,996 +24.70(+8.21%)
Oct 22, 2021 302.00 293.62 300.84 5,437,361 +0.83(+0.28%)
Oct 21, 2021 311.96 317.18 298.00 300.01 8,276,439 -14.70(-4.67%)
Oct 20, 2021 306.66 317.37 303.96 314.71 10,311,063 +9.08(+2.97%)
Oct 19, 2021 300.00 307.75 294.11 305.63 14,763,777 +12.29(+4.19%)
Oct 18, 2021 275.74 296.98 271.50 293.34 11,797,707 +12.73(+4.54%)
Oct 15, 2021 266.60 281.72 266.53 280.61 9,517,534 +20.61(+7.93%)
Oct 14, 2021 250.90 262.95 249.10 260.00 6,304,946 +13.22(+5.36%)
Oct 13, 2021 246.50 249.73 244.56 246.78 2,975,294 -2.55(-1.02%)
Oct 12, 2021 254.26 256.37 246.08 249.33 3,967,094 -7.17(-2.80%)
Oct 11, 2021 249.57 263.19 248.49 256.50 4,944,381 +8.36(+3.37%)
Oct 08, 2021 253.52 256.18 246.90 248.14 2,873,719 -3.45(-1.37%)
Oct 07, 2021 248.00 253.00 245.65 251.59 3,210,901 +1.21(+0.48%)
Oct 06, 2021 242.40 252.14 242.20 250.38 5,742,892 +10.31(+4.29%)
Oct 05, 2021 231.35 240.07 230.78 240.07 2,989,846 +10.89(+4.75%)
Oct 04, 2021 231.49 233.10 224.60 229.18 2,590,466 -1.97(-0.85%)
Oct 01, 2021 232.89 235.76 226.93 231.15 3,457,292 +3.67(+1.61%)
Sep 30, 2021 227.00 229.99 225.28 227.48 2,517,086 +2.20(+0.98%)
Sep 29, 2021 231.00 233.77 225.04 225.28 2,545,960 -4.56(-1.98%)
Sep 28, 2021 229.68 232.51 227.52 229.84 3,228,035 -2.40(-1.03%)
Sep 27, 2021 231.88 233.40 227.35 232.24 3,233,037 +0.42(+0.18%)
Sep 24, 2021 231.00 235.31 229.17 231.82 3,700,006 -5.68(-2.39%)
Sep 23, 2021 244.57 245.80 237.07 237.50 3,149,287 -4.35(-1.80%)
Sep 22, 2021 239.91 243.20 237.76 241.85 1,657,147 +3.39(+1.42%)
Sep 21, 2021 237.01 240.26 234.26 238.46 2,168,883 +1.93(+0.82%)
Sep 20, 2021 234.45 237.36 231.15 236.53 4,187,220 -8.66(-3.53%)
Sep 17, 2021 243.13 245.63 238.75 245.19 2,947,971 +1.98(+0.81%)
Sep 16, 2021 247.38 247.46 239.61 243.21 2,595,578 -3.86(-1.56%)
Sep 15, 2021 244.00 249.47 242.05 247.07 2,147,188 +4.07(+1.67%)
Sep 14, 2021 247.25 248.79 241.27 243.00 2,746,173 +0.16(+0.07%)
Sep 13, 2021 246.51 251.88 239.65 242.84 4,020,824 -5.48(-2.21%)
Sep 10, 2021 257.31 258.87 247.40 248.32 3,191,273 -8.10(-3.16%)
Sep 09, 2021 260.30 263.81 255.70 256.42 3,072,132 -1.78(-0.69%)
Sep 08, 2021 257.00 262.95 253.94 258.20 4,503,509 -8.61(-3.23%)
Sep 07, 2021 277.00 278.87 262.60 266.81 5,167,534 -11.63(-4.18%)
Sep 03, 2021 272.00 280.61 270.03 278.44 4,438,265 +10.26(+3.83%)
Sep 02, 2021 272.54 275.66 266.00 268.18 3,735,707 +2.28(+0.86%)
Sep 01, 2021 260.31 272.10 258.63 265.90 4,784,908 +6.90(+2.66%)
Aug 31, 2021 260.02 263.40 257.18 259.00 2,491,723 -3.66(-1.39%)
Aug 30, 2021 256.35 263.34 256.25 262.66 2,677,753 +3.54(+1.37%)
Aug 27, 2021 249.39 259.67 248.09 259.12 3,201,369 +10.58(+4.26%)
Aug 26, 2021 253.21 255.20 248.50 248.54 3,036,607 -8.23(-3.21%)
Aug 25, 2021 257.00 262.11 256.00 256.77 2,673,195 -2.51(-0.97%)
Aug 24, 2021 256.99 260.25 253.20 259.28 3,975,482 +3.28(+1.28%)
Aug 23, 2021 263.67 266.50 255.00 256.00 5,701,290 -1.32(-0.51%)
Aug 20, 2021 252.00 260.62 251.42 257.32 4,031,119 +9.08(+3.66%)
Aug 19, 2021 240.60 249.77 239.21 248.24 3,238,657 +3.85(+1.58%)
Aug 18, 2021 249.00 254.40 243.76 244.39 2,557,331 -6.41(-2.56%)
Aug 17, 2021 253.14 260.74 246.23 250.80 3,097,434 -6.03(-2.35%)
Aug 16, 2021 265.26 265.43 253.60 256.83 3,238,186 -4.42(-1.69%)
Aug 13, 2021 262.82 266.50 259.97 261.25 4,472,835 +4.75(+1.85%)
Aug 12, 2021 266.39 267.75 255.20 256.50 8,258,289 -21.90(-7.87%)
Aug 11, 2021 282.34 294.00 274.35 278.40 13,984,904 +9.10(+3.38%)
Aug 10, 2021 280.67 281.50 264.25 269.30 7,686,392 -11.17(-3.98%)
Aug 09, 2021 267.85 282.43 267.50 280.47 8,885,913 +22.21(+8.60%)
Aug 06, 2021 255.50 263.90 250.23 258.26 5,580,032 +2.76(+1.08%)
Aug 05, 2021 239.76 258.31 237.59 255.50 6,014,070 +11.15(+4.56%)
Aug 04, 2021 231.06 245.47 229.85 244.35 3,681,822 +14.17(+6.16%)
Aug 03, 2021 233.87 235.69 226.91 230.18 2,848,964 -5.22(-2.22%)
Aug 02, 2021 237.28 240.38 233.80 235.40 2,147,737 -1.18(-0.50%)
Jul 30, 2021 233.28 238.07 231.90 236.58 2,062,964 +0.80(+0.34%)
Jul 29, 2021 241.77 245.16 235.33 235.78 2,439,211 -5.97(-2.47%)
Jul 28, 2021 240.30 242.87 238.03 241.75 2,063,066 +6.67(+2.84%)
Jul 27, 2021 243.00 243.21 229.12 235.08 5,629,937 -10.37(-4.22%)
Jul 26, 2021 240.08 249.80 237.88 245.45 7,610,757 +20.53(+9.13%)
Jul 23, 2021 226.22 227.35 222.73 224.92 1,574,726 -1.16(-0.51%)
Jul 22, 2021 232.00 232.32 224.50 226.08 2,548,878 -4.79(-2.07%)
Jul 21, 2021 231.70 237.15 229.19 230.87 3,672,934 +5.91(+2.63%)
Jul 20, 2021 216.71 226.89 213.23 224.96 3,102,664 +4.35(+1.97%)
Jul 19, 2021 216.92 221.89 213.22 220.61 3,145,831 -4.40(-1.96%)
Jul 16, 2021 227.20 231.30 220.66 225.01 3,373,081 +0.38(+0.17%)
Jul 15, 2021 229.94 234.47 220.37 224.63 3,631,875 -5.31(-2.31%)
Jul 14, 2021 244.90 247.45 229.16 229.94 4,802,246 -13.37(-5.50%)
Jul 13, 2021 245.51 249.15 242.93 243.31 3,304,847 -4.36(-1.76%)
Jul 12, 2021 254.00 254.89 246.83 247.67 2,220,170 -6.21(-2.45%)
Jul 09, 2021 245.00 256.99 244.21 253.88 4,457,882 +9.59(+3.93%)
Jul 08, 2021 239.00 246.60 233.61 244.29 4,348,386 -7.68(-3.05%)
Jul 07, 2021 238.96 252.99 232.34 251.97 4,890,395 +16.56(+7.03%)
Jul 06, 2021 243.00 243.00 234.02 235.41 2,210,168 -5.31(-2.21%)
Jul 02, 2021 242.00 246.80 238.88 240.72 2,328,028 -0.72(-0.30%)
Jul 01, 2021 251.09 255.15 240.53 241.44 3,624,501 -11.86(-4.68%)
Jun 30, 2021 248.30 254.67 247.00 253.30 4,141,629 -1.60(-0.63%)
Jun 29, 2021 250.20 261.15 250.01 254.90 7,861,931 +8.21(+3.33%)
Jun 28, 2021 227.64 248.06 226.13 246.69 7,439,413 +22.15(+9.86%)
Jun 25, 2021 226.97 227.82 223.22 224.54 2,506,957 -5.39(-2.34%)
Jun 24, 2021 228.46 230.04 226.66 229.93 2,855,063 +3.92(+1.73%)
Jun 23, 2021 225.54 230.52 224.50 226.01 3,392,723 +3.54(+1.59%)
Jun 22, 2021 216.25 223.15 210.77 222.47 6,203,792 -0.13(-0.06%)
Jun 21, 2021 223.14 224.99 218.77 222.60 4,683,831 -6.69(-2.92%)
Jun 18, 2021 226.70 232.69 226.50 229.29 3,265,165 -1.37(-0.59%)
Jun 17, 2021 226.88 233.23 226.35 230.66 2,587,623 +2.61(+1.14%)
Jun 16, 2021 231.40 234.68 226.28 228.05 2,870,092 -4.16(-1.79%)
Jun 15, 2021 236.23 237.67 230.96 232.21 3,006,285 -6.89(-2.88%)
Jun 14, 2021 231.26 239.76 229.76 239.10 6,142,246 +15.18(+6.78%)
Jun 11, 2021 223.50 225.74 221.96 223.92 2,383,458 +2.07(+0.93%)
Jun 10, 2021 226.22 229.79 221.47 221.85 3,951,710 -2.47(-1.10%)
Jun 09, 2021 222.79 229.79 217.40 224.32 6,855,079 +3.66(+1.66%)
Jun 08, 2021 227.16 229.33 217.40 220.66 6,006,310 -10.79(-4.66%)
Jun 07, 2021 229.92 232.56 226.50 231.45 2,657,435 +2.66(+1.16%)
Jun 04, 2021 229.99 233.36 227.50 228.79 3,775,364 -4.87(-2.08%)
Jun 03, 2021 241.39 241.50 233.50 233.66 3,079,068 -6.82(-2.84%)
Jun 02, 2021 242.80 243.90 238.71 240.48 3,379,749 +1.55(+0.65%)
Jun 01, 2021 238.51 244.71 238.10 238.93 3,958,790 +2.39(+1.01%)
May 28, 2021 243.57 244.63 236.54 236.54 5,091,589 -10.55(-4.27%)
May 27, 2021 245.21 247.24 240.32 247.09 5,071,142 +5.57(+2.31%)
May 26, 2021 247.50 249.39 239.37 241.52 6,588,556 -0.89(-0.37%)
May 25, 2021 230.00 243.99 228.00 242.41 11,812,143 +17.11(+7.59%)
May 24, 2021 227.28 231.00 224.05 225.30 10,170,691 +0.95(+0.42%)
May 21, 2021 235.97 238.97 223.90 224.35 7,554,938 -9.05(-3.88%)
May 20, 2021 236.10 238.80 226.26 233.40 10,377,875 +8.60(+3.83%)
May 19, 2021 212.93 229.00 208.00 224.80 16,750,291 -14.20(-5.94%)
May 18, 2021 238.83 252.16 238.75 239.00 7,836,686 -9.24(-3.72%)
May 17, 2021 250.00 250.25 238.25 248.24 8,798,383 -10.13(-3.92%)
May 14, 2021 280.37 280.50 256.35 258.37 11,751,752 -6.73(-2.54%)
May 13, 2021 276.46 285.00 252.26 265.10 11,201,146 -18.51(-6.53%)
May 12, 2021 299.54 306.98 280.79 283.61 7,168,572 -19.39(-6.40%)
May 11, 2021 279.03 303.32 276.51 303.00 7,449,612 +9.55(+3.25%)
May 10, 2021 266.40 297.50 259.37 293.45 10,261,813 +29.75(+11.28%)
May 07, 2021 261.15 267.07 258.38 263.70 4,244,273 +6.94(+2.70%)
May 06, 2021 271.15 272.14 250.51 256.76 8,335,629 -16.24(-5.95%)
May 05, 2021 284.95 289.15 269.00 273.00 5,072,733 -7.66(-2.73%)
May 04, 2021 292.06 292.19 275.61 280.66 5,699,025 -13.55(-4.61%)
May 03, 2021 304.00 305.03 293.94 294.21 3,326,744 -3.43(-1.15%)
Apr 30, 2021 293.00 302.74 291.00 297.64 3,997,300 +2.87(+0.97%)
Apr 29, 2021 298.45 300.00 292.10 294.77 2,841,231 -3.28(-1.10%)
Apr 28, 2021 301.01 302.90 298.05 298.05 2,880,037 -3.95(-1.31%)
Apr 27, 2021 306.70 306.70 299.50 302.00 3,897,211 -2.54(-0.83%)
Apr 26, 2021 304.29 306.10 296.90 304.54 6,321,348 +12.94(+4.44%)
Apr 23, 2021 282.75 303.00 282.07 291.60 9,891,100 -1.85(-0.63%)
Apr 22, 2021 305.76 313.50 287.20 293.45 14,965,432 -18.47(-5.92%)
Apr 21, 2021 312.52 327.47 302.10 311.92 10,061,762 -8.90(-2.77%)
Apr 20, 2021 333.42 334.83 312.02 320.82 18,069,832 -12.18(-3.66%)
Apr 19, 2021 337.26 341.01 326.79 333.00 11,393,842 -9.00(-2.63%)
Apr 16, 2021 327.50 345.99 321.03 342.00 22,654,500 +19.25(+5.96%)
Apr 15, 2021 348.90 349.20 317.27 322.75 39,729,468 -5.53(-1.68%)
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.