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

Coinbase Global, Inc. (NQ: COIN )

235.99 +10.13 (+4.49%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 48.20 48.40 44.15 47.02 12,908,893 -2.73(-5.49%)
Jun 29, 2022 50.50 51.46 48.59 49.75 9,771,748 -1.43(-2.79%)
Jun 28, 2022 56.26 57.25 50.33 51.18 10,271,242 -4.78(-8.54%)
Jun 27, 2022 59.56 60.45 55.02 55.96 15,185,006 -6.75(-10.76%)
Jun 24, 2022 60.00 64.09 59.33 62.71 24,381,470 +3.83(+6.50%)
Jun 23, 2022 53.60 59.62 51.83 58.88 15,822,895 +6.97(+13.43%)
Jun 22, 2022 53.87 56.75 51.56 51.91 18,919,120 -5.58(-9.71%)
Jun 21, 2022 54.20 60.75 54.10 57.49 16,906,874 +6.27(+12.24%)
Jun 17, 2022 50.12 52.80 49.28 51.22 11,810,006 -0.05(-0.10%)
Jun 16, 2022 52.58 54.43 50.08 51.27 13,140,897 -3.74(-6.80%)
Jun 15, 2022 50.94 56.66 50.45 55.01 16,302,057 +3.43(+6.65%)
Jun 14, 2022 52.50 53.29 48.81 51.58 17,422,324 -0.43(-0.83%)
Jun 13, 2022 46.18 54.30 46.00 52.01 28,927,540 -6.70(-11.41%)
Jun 10, 2022 60.00 61.63 57.77 58.71 11,001,168 -5.05(-7.92%)
Jun 09, 2022 69.08 69.38 63.12 63.76 9,342,681 -5.44(-7.86%)
Jun 08, 2022 69.23 72.98 68.30 69.20 6,273,667 -0.37(-0.53%)
Jun 07, 2022 67.31 69.97 64.36 69.57 8,472,598 -1.10(-1.56%)
Jun 06, 2022 70.76 74.11 68.43 70.67 9,348,961 +3.98(+5.97%)
Jun 03, 2022 69.39 70.50 65.61 66.69 10,213,689 -7.13(-9.66%)
Jun 02, 2022 67.80 74.48 67.28 73.82 8,634,096 +5.19(+7.56%)
Jun 01, 2022 77.50 77.80 67.80 68.63 14,597,541 -9.47(-12.13%)
May 31, 2022 80.00 83.32 75.60 78.10 22,605,140 +2.78(+3.69%)
May 27, 2022 69.84 77.18 69.84 75.32 14,112,856 +5.45(+7.80%)
May 26, 2022 63.97 71.17 62.30 69.87 11,983,069 +2.70(+4.02%)
May 25, 2022 61.07 68.50 60.99 67.17 11,054,593 +5.81(+9.47%)
May 24, 2022 64.56 64.56 59.12 61.36 10,701,757 -4.74(-7.17%)
May 23, 2022 65.54 68.65 62.35 66.10 12,038,383 -0.05(-0.08%)
May 20, 2022 69.37 70.74 62.05 66.15 15,069,947 -1.27(-1.88%)
May 19, 2022 65.00 70.98 63.61 67.42 15,387,949 +4.39(+6.96%)
May 18, 2022 67.69 71.81 61.94 63.03 17,406,964 -6.97(-9.96%)
May 17, 2022 66.20 70.50 63.11 70.00 15,855,742 +8.30(+13.45%)
May 16, 2022 68.06 68.08 60.51 61.70 18,635,768 -6.17(-9.09%)
May 13, 2022 69.26 74.25 65.50 67.87 38,268,352 +9.37(+16.02%)
May 12, 2022 48.54 60.30 40.90 58.50 58,738,988 +4.78(+8.90%)
May 11, 2022 54.85 61.28 50.15 53.72 67,024,296 -19.27(-26.40%)
May 10, 2022 87.00 89.38 70.19 72.99 31,588,700 -10.52(-12.60%)
May 09, 2022 96.00 96.43 81.78 83.51 16,828,774 -20.23(-19.50%)
May 06, 2022 112.50 112.50 100.25 103.74 9,030,744 -10.51(-9.20%)
May 05, 2022 125.00 125.64 112.05 114.25 7,322,469 -15.90(-12.22%)
May 04, 2022 124.00 132.81 116.20 130.15 6,484,613 +6.59(+5.33%)
May 03, 2022 120.23 129.40 119.97 123.56 5,050,260 +2.22(+1.83%)
May 02, 2022 113.07 122.29 111.80 121.34 6,233,182 +8.63(+7.66%)
Apr 29, 2022 121.10 129.09 112.14 112.71 5,761,034 -9.98(-8.13%)
Apr 28, 2022 123.69 126.39 113.32 122.69 8,074,333 +0.14(+0.11%)
Apr 27, 2022 125.28 130.71 121.98 122.55 4,652,289 -4.60(-3.62%)
Apr 26, 2022 135.31 136.77 126.52 127.15 3,714,980 -7.99(-5.91%)
Apr 25, 2022 130.01 137.35 129.29 135.14 4,064,961 +3.62(+2.75%)
Apr 22, 2022 137.29 141.20 131.25 131.52 5,173,933 -5.80(-4.22%)
Apr 21, 2022 151.97 153.44 135.31 137.32 6,250,885 -9.81(-6.67%)
Apr 20, 2022 154.93 154.96 144.85 147.13 3,484,086 -4.14(-2.74%)
Apr 19, 2022 146.02 152.10 144.45 151.27 2,914,497 +6.11(+4.21%)
Apr 18, 2022 145.45 149.50 140.53 145.16 4,662,885 -2.13(-1.45%)
Apr 14, 2022 153.54 154.00 146.82 147.29 4,082,273 -7.50(-4.85%)
Apr 13, 2022 149.03 156.16 147.80 154.79 3,736,703 +4.94(+3.30%)
Apr 12, 2022 158.07 162.44 149.41 149.85 4,648,909 -4.02(-2.61%)
Apr 11, 2022 156.57 157.56 151.73 153.87 4,301,146 -7.07(-4.39%)
Apr 08, 2022 165.21 166.00 160.13 160.94 2,950,965 -5.25(-3.16%)
Apr 07, 2022 166.71 169.41 160.68 166.19 3,092,842 -0.65(-0.39%)
Apr 06, 2022 172.83 174.32 165.01 166.84 4,670,648 -10.33(-5.83%)
Apr 05, 2022 189.76 191.32 176.26 177.17 5,010,753 -14.48(-7.56%)
Apr 04, 2022 187.34 193.07 186.16 191.65 2,492,518 +4.69(+2.51%)
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.