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

Coinbase Global, Inc. (NQ: COIN )

207.60 +8.43 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.