Skip to main content

Coinbase Global, Inc. (NQ: COIN )

265.12 +8.42 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 73.60 77.47 73.56 77.12 6,330,000 +3.52(+4.78%)
Oct 30, 2023 72.04 74.08 71.88 73.60 6,443,869 +2.82(+3.98%)
Oct 27, 2023 76.45 76.50 70.42 70.78 9,010,571 -3.83(-5.13%)
Oct 26, 2023 77.20 79.16 73.15 74.61 8,278,549 -3.18(-4.09%)
Oct 25, 2023 83.51 84.09 77.40 77.79 13,757,604 -4.28(-5.22%)
Oct 24, 2023 83.29 89.40 80.89 82.07 23,666,624 +4.86(+6.29%)
Oct 23, 2023 75.50 80.73 72.42 77.21 13,554,294 +2.55(+3.42%)
Oct 20, 2023 74.64 76.76 73.50 74.66 8,423,326 +1.56(+2.13%)
Oct 19, 2023 74.28 76.17 72.72 73.10 5,387,026 -0.83(-1.12%)
Oct 18, 2023 76.88 78.38 73.78 73.93 5,122,581 -3.53(-4.56%)
Oct 17, 2023 74.80 79.12 74.50 77.46 7,453,006 +2.25(+2.99%)
Oct 16, 2023 77.61 79.00 73.36 75.21 12,600,670 +1.78(+2.42%)
Oct 13, 2023 75.00 75.19 72.10 73.43 6,163,720 -1.76(-2.34%)
Oct 12, 2023 77.04 77.18 74.45 75.19 5,337,323 -2.16(-2.79%)
Oct 11, 2023 79.26 80.49 75.60 77.35 6,472,403 -2.27(-2.85%)
Oct 10, 2023 79.00 82.07 77.97 79.62 5,642,550 +0.52(+0.66%)
Oct 09, 2023 76.52 80.06 76.50 79.10 5,629,637 +0.64(+0.82%)
Oct 06, 2023 72.47 78.95 72.32 78.46 7,931,276 +3.84(+5.15%)
Oct 05, 2023 73.53 75.48 72.10 74.62 6,227,694 +1.15(+1.57%)
Oct 04, 2023 73.20 74.11 70.41 73.47 7,602,374 +0.99(+1.37%)
Oct 03, 2023 74.34 75.65 71.75 72.48 5,791,302 -2.83(-3.76%)
Oct 02, 2023 78.55 79.95 74.40 75.31 9,703,759 +0.23(+0.31%)
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%)
Sep 01, 2023 80.00 80.35 77.15 77.99 6,676,549 -1.61(-2.02%)
Aug 31, 2023 84.43 84.57 78.90 79.60 8,459,457 -4.12(-4.92%)
Aug 30, 2023 83.56 86.50 82.57 83.72 9,442,609 -0.98(-1.16%)
Aug 29, 2023 73.50 86.26 73.17 84.70 24,054,900 +10.99(+14.91%)
Aug 28, 2023 74.57 74.71 73.05 73.71 4,041,092 -0.55(-0.74%)
Aug 25, 2023 74.32 75.59 72.41 74.26 5,136,805 +0.60(+0.81%)
Aug 24, 2023 77.76 78.04 73.38 73.66 5,581,212 -4.12(-5.30%)
Aug 23, 2023 74.35 78.17 74.07 77.78 6,450,049 +2.88(+3.85%)
Aug 22, 2023 76.69 77.46 74.02 74.90 6,332,599 -0.38(-0.50%)
Aug 21, 2023 73.25 76.03 72.10 75.28 7,509,599 +2.09(+2.86%)
Aug 18, 2023 72.34 75.25 72.25 73.19 10,012,154 -2.37(-3.14%)
Aug 17, 2023 78.38 79.18 75.40 75.56 9,172,193 -3.44(-4.35%)
Aug 16, 2023 82.51 82.85 77.80 79.00 10,123,063 -0.18(-0.23%)
Aug 15, 2023 81.15 83.10 79.11 79.18 7,391,158 -1.63(-2.02%)
Aug 14, 2023 80.04 81.99 78.91 80.81 5,745,185 -0.20(-0.25%)
Aug 11, 2023 82.06 83.48 80.47 81.01 5,791,147 -2.38(-2.85%)
Aug 10, 2023 85.00 88.49 82.51 83.39 7,688,676 -0.95(-1.13%)
Aug 09, 2023 88.53 88.90 84.08 84.34 7,972,200 -3.70(-4.20%)
Aug 08, 2023 87.09 88.98 84.55 88.04 8,978,365 +2.08(+2.42%)
Aug 07, 2023 87.20 87.30 82.09 85.96 10,009,261 -1.35(-1.55%)
Aug 04, 2023 89.00 94.29 86.70 87.31 13,219,615 -3.44(-3.79%)
Aug 03, 2023 89.00 93.44 88.46 90.75 10,404,289 +0.32(+0.35%)
Aug 02, 2023 91.45 95.41 88.05 90.43 10,661,235 -3.72(-3.95%)
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.