Indicators

Coinbase Global, Inc. (NQ: COIN )

224.37 -12.06 (-5.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.70	60.44	55.91	58.48	14,721,068	+2.32(+4.13%)
Jan 30, 2023	60.01	61.86	55.67	56.16	14,523,041	-5.21(-8.49%)
Jan 27, 2023	52.94	62.29	52.41	61.37	24,431,128	+8.35(+15.75%)
Jan 26, 2023	56.06	56.10	51.97	53.02	12,569,889	+0.26(+0.49%)
Jan 25, 2023	51.50	53.41	49.60	52.76	13,296,638	-0.80(-1.48%)
Jan 24, 2023	54.20	56.47	53.34	53.55	12,289,504	-2.41(-4.30%)
Jan 23, 2023	55.00	56.69	53.21	55.96	17,717,732	+0.80(+1.45%)
Jan 20, 2023	50.38	55.19	48.80	55.16	15,433,996	+5.74(+11.61%)
Jan 19, 2023	49.21	51.00	47.92	49.42	14,036,000	-0.79(-1.57%)
Jan 18, 2023	54.22	57.33	50.00	50.21	24,827,782	-3.93(-7.26%)
Jan 17, 2023	53.31	54.98	50.70	54.14	23,433,096	+4.16(+8.32%)
Jan 13, 2023	46.24	50.63	45.38	49.98	22,437,828	+2.43(+5.11%)
Jan 12, 2023	45.15	47.65	41.67	47.55	20,475,896	+3.76(+8.59%)
Jan 11, 2023	41.96	43.84	40.63	43.79	16,018,112	+0.56(+1.30%)
Jan 10, 2023	37.76	43.29	37.76	43.23	24,443,486	+4.96(+12.96%)
Jan 09, 2023	35.19	39.38	34.72	38.27	18,871,382	+5.01(+15.06%)
Jan 06, 2023	33.67	33.75	31.55	33.26	15,527,848	-0.27(-0.81%)
Jan 05, 2023	34.71	35.26	32.75	33.53	16,910,532	-4.17(-11.06%)
Jan 04, 2023	34.59	38.50	34.54	37.70	17,716,192	+4.10(+12.20%)

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.