Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.