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

Coinbase Global, Inc. (NQ: COIN )

236.43 +10.57 (+4.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 28, 2022 169.10 181.75 162.20 177.58 6,475,785 +7.38(+4.34%)
Jan 27, 2022 182.03 182.75 168.58 170.20 5,535,330 -8.44(-4.72%)
Jan 26, 2022 193.60 198.06 177.00 178.64 9,197,764 -6.99(-3.77%)
Jan 25, 2022 185.16 191.00 177.15 185.63 6,258,762 -5.85(-3.06%)
Jan 24, 2022 173.18 191.86 162.51 191.48 12,981,572 -0.49(-0.26%)
Jan 21, 2022 209.98 210.19 186.86 191.97 13,645,094 -29.65(-13.38%)
Jan 20, 2022 222.30 232.00 220.84 221.62 3,653,027 +2.12(+0.97%)
Jan 19, 2022 224.24 227.17 218.82 219.50 2,969,139 -2.50(-1.13%)
Jan 18, 2022 226.82 227.19 219.60 222.00 3,485,383 -8.03(-3.49%)
Jan 14, 2022 230.03 0 +1.80(+0.79%)
Jan 13, 2022 241.99 242.87 227.19 228.23 3,804,097 -6.47(-2.76%)
Jan 12, 2022 242.11 246.27 234.42 234.70 3,898,327 -2.53(-1.07%)
Jan 11, 2022 225.50 238.00 222.18 237.23 5,581,371 +12.22(+5.43%)
Jan 10, 2022 224.43 225.26 214.64 225.01 6,795,006 -7.32(-3.15%)
Jan 07, 2022 233.63 238.48 227.59 232.33 3,312,007 -1.67(-0.71%)
Jan 06, 2022 233.19 235.98 224.88 234.00 5,226,363 -0.23(-0.10%)
Jan 05, 2022 247.71 248.69 232.86 234.23 5,184,853 -15.92(-6.36%)
Jan 04, 2022 253.05 258.81 244.14 250.15 3,639,777 -0.90(-0.36%)
Jan 03, 2022 256.27 261.63 250.64 251.05 3,353,635 -1.32(-0.52%)
Dec 31, 2021 255.81 259.21 251.52 252.37 2,360,292 -5.76(-2.23%)
Dec 30, 2021 252.60 300.00 252.04 258.13 2,883,156 +5.53(+2.19%)
Dec 29, 2021 256.67 263.01 251.37 252.60 3,447,394 -8.73(-3.34%)
Dec 28, 2021 270.00 270.98 259.69 261.33 4,363,413 -18.94(-6.76%)
Dec 27, 2021 270.26 281.99 270.20 280.27 4,449,602 +12.12(+4.52%)
Dec 23, 2021 256.56 269.31 253.50 268.15 4,106,066 +13.60(+5.34%)
Dec 22, 2021 248.51 254.79 245.64 254.55 3,770,187 +6.86(+2.77%)
Dec 21, 2021 244.15 248.12 239.59 247.69 2,769,075 +8.90(+3.72%)
Dec 20, 2021 236.56 239.37 231.77 238.79 3,564,304 -4.56(-1.87%)
Dec 17, 2021 240.00 250.48 236.00 243.35 4,420,293 -3.82(-1.55%)
Dec 16, 2021 264.45 268.26 244.63 247.17 3,330,836 -25.98(-9.51%)
Dec 15, 2021 254.49 273.15 242.26 273.15 4,610,309 +17.29(+6.76%)
Dec 14, 2021 247.28 260.50 243.50 255.86 3,860,815 +4.49(+1.79%)
Dec 13, 2021 252.14 256.50 244.80 251.37 3,407,296 -4.39(-1.72%)
Dec 10, 2021 266.30 269.19 250.15 255.76 5,062,151 -8.15(-3.09%)
Dec 09, 2021 284.97 284.99 258.92 263.91 5,386,553 -23.57(-8.20%)
Dec 08, 2021 284.43 290.00 278.29 287.48 2,492,498 +1.06(+0.37%)
Dec 07, 2021 277.64 290.19 274.91 286.42 4,648,908 +23.18(+8.81%)
Dec 06, 2021 253.13 267.23 244.46 263.24 5,350,446 -2.41(-0.91%)
Dec 03, 2021 286.00 286.00 258.16 265.65 7,271,126 -19.06(-6.69%)
Dec 02, 2021 295.16 300.20 283.82 284.71 4,618,799 -9.79(-3.32%)
Dec 01, 2021 318.60 323.00 293.70 294.50 4,269,512 -20.50(-6.51%)
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%)
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.