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

Coinbase Global, Inc. (NQ: COIN )

216.78 +6.69 (+3.18%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 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 (%)
Nov 30, 2021 320.75 331.70 320.46 315.00 7,158,484 -4.39(-1.37%)
Nov 29, 2021 312.22 321.57 306.75 319.39 4,155,134 +16.20(+5.34%)
Nov 26, 2021 301.30 307.92 299.15 303.19 2,678,688 -9.19(-2.94%)
Nov 24, 2021 309.38 316.32 305.88 312.38 2,759,755 -4.82(-1.52%)
Nov 23, 2021 312.50 319.70 311.26 317.20 3,465,416 +1.72(+0.55%)
Nov 22, 2021 333.33 335.90 310.67 315.48 4,999,005 -17.07(-5.13%)
Nov 19, 2021 325.56 339.41 325.40 332.55 3,687,699 +8.98(+2.78%)
Nov 18, 2021 343.00 326.09 323.41 323.57 5,384,469 -22.95(-6.62%)
Nov 17, 2021 342.02 348.49 338.18 346.52 3,768,351 +4.40(+1.29%)
Nov 16, 2021 333.14 347.40 331.58 342.12 4,088,294 -3.24(-0.94%)
Nov 15, 2021 345.10 355.20 339.03 345.36 4,457,635 +2.38(+0.69%)
Nov 12, 2021 339.25 344.00 332.56 342.98 4,469,913 +6.59(+1.96%)
Nov 11, 2021 327.43 342.49 327.00 336.39 4,867,897 -8.26(-2.40%)
Nov 10, 2021 327.22 344.65 15,165,428 -9.27(-2.62%)
Nov 08, 2021 349.50 363.17 346.00 353.92 8,490,786 +16.87(+5.01%)
Nov 05, 2021 345.23 345.23 333.44 337.05 3,527,629 -7.40(-2.15%)
Nov 04, 2021 340.74 345.85 333.88 344.45 5,891,031 +0.07(+0.02%)
Nov 03, 2021 335.26 344.47 328.31 344.38 4,824,084 +8.18(+2.43%)
Nov 02, 2021 336.33 345.25 332.14 336.20 6,100,762 +5.21(+1.57%)
Nov 01, 2021 324.77 338.43 333.00 330.99 6,253,795 +11.57(+3.62%)
Oct 29, 2021 319.32 326.50 319.42 3,766,402 +0.29(+0.09%)
Oct 28, 2021 319.81 327.72 311.00 319.13 5,949,198 +7.46(+2.39%)
Oct 27, 2021 309.33 320.28 306.50 311.67 5,246,143 -7.82(-2.45%)
Oct 26, 2021 328.15 319.49 7,615,319 -6.05(-1.86%)
Oct 25, 2021 306.76 327.00 325.54 8,440,996 +24.70(+8.21%)
Oct 22, 2021 302.00 293.62 300.84 5,437,361 +0.83(+0.28%)
Oct 21, 2021 311.96 317.18 298.00 300.01 8,276,439 -14.70(-4.67%)
Oct 20, 2021 306.66 317.37 303.96 314.71 10,311,063 +9.08(+2.97%)
Oct 19, 2021 300.00 307.75 294.11 305.63 14,763,777 +12.29(+4.19%)
Oct 18, 2021 275.74 296.98 271.50 293.34 11,797,707 +12.73(+4.54%)
Oct 15, 2021 266.60 281.72 266.53 280.61 9,517,534 +20.61(+7.93%)
Oct 14, 2021 250.90 262.95 249.10 260.00 6,304,946 +13.22(+5.36%)
Oct 13, 2021 246.50 249.73 244.56 246.78 2,975,294 -2.55(-1.02%)
Oct 12, 2021 254.26 256.37 246.08 249.33 3,967,094 -7.17(-2.80%)
Oct 11, 2021 249.57 263.19 248.49 256.50 4,944,381 +8.36(+3.37%)
Oct 08, 2021 253.52 256.18 246.90 248.14 2,873,719 -3.45(-1.37%)
Oct 07, 2021 248.00 253.00 245.65 251.59 3,210,901 +1.21(+0.48%)
Oct 06, 2021 242.40 252.14 242.20 250.38 5,742,892 +10.31(+4.29%)
Oct 05, 2021 231.35 240.07 230.78 240.07 2,989,846 +10.89(+4.75%)
Oct 04, 2021 231.49 233.10 224.60 229.18 2,590,466 -1.97(-0.85%)
Oct 01, 2021 232.89 235.76 226.93 231.15 3,457,292 +3.67(+1.61%)
Sep 30, 2021 227.00 229.99 225.28 227.48 2,517,086 +2.20(+0.98%)
Sep 29, 2021 231.00 233.77 225.04 225.28 2,545,960 -4.56(-1.98%)
Sep 28, 2021 229.68 232.51 227.52 229.84 3,228,035 -2.40(-1.03%)
Sep 27, 2021 231.88 233.40 227.35 232.24 3,233,037 +0.42(+0.18%)
Sep 24, 2021 231.00 235.31 229.17 231.82 3,700,006 -5.68(-2.39%)
Sep 23, 2021 244.57 245.80 237.07 237.50 3,149,287 -4.35(-1.80%)
Sep 22, 2021 239.91 243.20 237.76 241.85 1,657,147 +3.39(+1.42%)
Sep 21, 2021 237.01 240.26 234.26 238.46 2,168,883 +1.93(+0.82%)
Sep 20, 2021 234.45 237.36 231.15 236.53 4,187,220 -8.66(-3.53%)
Sep 17, 2021 243.13 245.63 238.75 245.19 2,947,971 +1.98(+0.81%)
Sep 16, 2021 247.38 247.46 239.61 243.21 2,595,578 -3.86(-1.56%)
Sep 15, 2021 244.00 249.47 242.05 247.07 2,147,188 +4.07(+1.67%)
Sep 14, 2021 247.25 248.79 241.27 243.00 2,746,173 +0.16(+0.07%)
Sep 13, 2021 246.51 251.88 239.65 242.84 4,020,824 -5.48(-2.21%)
Sep 10, 2021 257.31 258.87 247.40 248.32 3,191,273 -8.10(-3.16%)
Sep 09, 2021 260.30 263.81 255.70 256.42 3,072,132 -1.78(-0.69%)
Sep 08, 2021 257.00 262.95 253.94 258.20 4,503,509 -8.61(-3.23%)
Sep 07, 2021 277.00 278.87 262.60 266.81 5,167,534 -11.63(-4.18%)
Sep 03, 2021 272.00 280.61 270.03 278.44 4,438,265 +10.26(+3.83%)
Sep 02, 2021 272.54 275.66 266.00 268.18 3,735,707 +2.28(+0.86%)
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.