Indicators

Coinbase Global, Inc. (NQ: COIN )

220.77 -6.16 (-2.72%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.