Skip to main content

Coinbase Global, Inc. (NQ: COIN )

270.74 +15.16 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 257.67 273.50 257.15 270.74 17,437,268 +15.16(+5.93%)
Nov 07, 2024 245.63 259.69 242.34 255.58 16,611,147 +1.27(+0.50%)
Nov 06, 2024 221.48 257.68 221.11 254.31 35,369,212 +60.35(+31.11%)
Nov 05, 2024 185.59 197.25 185.51 193.96 9,795,182 +7.69(+4.13%)
Nov 04, 2024 180.09 186.95 176.38 186.27 11,314,172 +3.39(+1.85%)
Nov 01, 2024 180.00 190.94 179.54 182.88 14,443,438 +3.63(+2.03%)
Oct 31, 2024 203.73 206.00 178.82 179.25 18,891,772 -32.49(-15.34%)
Oct 30, 2024 213.10 220.46 209.47 211.74 9,592,761 -7.92(-3.61%)
Oct 29, 2024 220.90 223.90 216.11 219.66 11,526,162 +3.56(+1.65%)
Oct 28, 2024 213.35 218.00 210.50 216.10 10,432,201 +11.06(+5.39%)
Oct 25, 2024 208.30 213.67 203.40 205.04 9,261,418 -4.12(-1.97%)
Oct 24, 2024 206.87 210.55 200.80 209.16 9,913,120 +10.23(+5.14%)
Oct 23, 2024 206.30 209.70 194.60 198.93 10,334,510 -11.79(-5.60%)
Oct 22, 2024 209.45 215.95 207.30 210.72 7,474,857 -3.00(-1.40%)
Oct 21, 2024 215.40 216.86 208.13 213.72 12,669,816 -6.49(-2.95%)
Oct 18, 2024 208.05 220.26 207.14 220.21 13,569,699 +16.01(+7.84%)
Oct 17, 2024 209.20 209.45 201.13 204.20 8,894,231 -6.28(-2.98%)
Oct 16, 2024 203.53 212.42 197.60 210.48 13,957,729 +14.14(+7.20%)
Oct 15, 2024 195.68 204.90 188.31 196.34 17,311,150 -0.01(-0.01%)
Oct 14, 2024 181.18 197.69 178.27 196.35 18,103,542 +19.97(+11.32%)
Oct 11, 2024 165.54 179.18 165.22 176.38 10,767,134 +12.11(+7.37%)
Oct 10, 2024 166.05 167.31 161.87 164.27 5,374,944 -2.70(-1.62%)
Oct 09, 2024 167.69 172.49 165.78 166.97 5,720,303 -0.72(-0.43%)
Oct 08, 2024 166.36 170.05 165.02 167.69 5,685,976 -1.23(-0.73%)
Oct 07, 2024 172.00 176.15 166.89 168.92 6,769,880 -1.99(-1.16%)
Oct 04, 2024 167.96 171.24 164.00 170.91 6,846,378 +7.81(+4.79%)
Oct 03, 2024 162.83 166.41 161.41 163.10 4,290,874 -1.37(-0.83%)
Oct 02, 2024 163.03 169.29 161.39 164.47 7,872,969 -0.54(-0.33%)
Oct 01, 2024 178.72 178.90 160.00 165.01 15,197,800 -13.16(-7.39%)
Sep 30, 2024 184.19 185.41 177.00 178.17 11,725,251 -13.06(-6.83%)
Sep 27, 2024 183.07 192.45 179.50 191.23 10,563,371 +11.30(+6.28%)
Sep 26, 2024 170.61 181.49 170.26 179.93 12,444,478 +12.85(+7.69%)
Sep 25, 2024 170.30 173.94 166.88 167.08 5,348,048 -4.60(-2.68%)
Sep 24, 2024 170.38 172.25 163.81 171.68 6,029,234 +1.46(+0.86%)
Sep 23, 2024 171.30 173.57 168.70 170.22 4,930,246 +0.13(+0.08%)
Sep 20, 2024 168.99 173.39 165.40 170.09 8,152,400 +1.85(+1.10%)
Sep 19, 2024 172.00 175.39 167.00 168.24 9,288,933 +5.60(+3.44%)
Sep 18, 2024 161.54 169.10 160.80 162.64 5,009,151 +0.19(+0.12%)
Sep 17, 2024 164.14 167.67 160.50 162.45 5,221,860 +0.95(+0.59%)
Sep 16, 2024 158.50 163.16 155.88 161.50 4,685,671 -1.55(-0.95%)
Sep 13, 2024 162.24 168.93 161.58 163.05 5,953,675 +0.16(+0.10%)
Sep 12, 2024 158.61 165.43 156.10 162.89 6,693,322 +5.74(+3.65%)
Sep 11, 2024 153.56 158.84 149.95 157.15 6,415,554 -1.31(-0.83%)
Sep 10, 2024 155.01 159.14 149.51 158.46 5,816,231 +3.41(+2.20%)
Sep 09, 2024 151.27 157.40 150.06 155.05 9,247,972 +7.70(+5.23%)
Sep 06, 2024 163.24 164.15 146.12 147.35 11,040,349 -12.35(-7.73%)
Sep 05, 2024 161.62 166.37 158.12 159.70 5,724,261 -3.52(-2.16%)
Sep 04, 2024 166.50 169.04 160.67 163.22 7,825,522 -5.91(-3.49%)
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.