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

Coinbase Global, Inc. (NQ: COIN )

236.32 +12.71 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2024 129.09 135.55 127.57 128.20 9,805,058 -2.62(-2.00%)
Jan 30, 2024 136.05 136.70 130.44 130.82 8,679,503 -2.00(-1.51%)
Jan 29, 2024 127.09 136.89 125.80 132.82 17,772,960 +7.62(+6.09%)
Jan 26, 2024 127.52 128.10 121.46 125.20 13,956,409 +4.19(+3.46%)
Jan 25, 2024 122.38 124.26 118.92 121.01 8,155,001 -0.33(-0.27%)
Jan 24, 2024 127.28 127.97 120.79 121.34 9,089,678 -2.85(-2.29%)
Jan 23, 2024 122.41 126.14 120.33 124.19 9,745,423 -4.02(-3.14%)
Jan 22, 2024 124.05 131.78 122.50 128.21 12,007,575 +3.46(+2.77%)
Jan 19, 2024 124.34 124.82 118.02 124.75 16,695,662 +0.41(+0.33%)
Jan 18, 2024 133.25 137.31 123.93 124.34 14,468,036 -9.52(-7.11%)
Jan 17, 2024 130.51 134.26 129.41 133.86 8,119,389 -0.02(-0.01%)
Jan 16, 2024 129.44 136.40 126.88 133.88 14,773,224 +3.10(+2.37%)
Jan 12, 2024 137.19 141.07 130.37 130.78 20,393,336 -10.38(-7.35%)
Jan 11, 2024 159.19 161.04 140.01 141.16 31,642,114 -10.13(-6.70%)
Jan 10, 2024 149.21 153.47 143.15 151.29 17,858,512 -0.70(-0.46%)
Jan 09, 2024 159.60 159.99 151.32 151.99 12,877,962 -7.43(-4.66%)
Jan 08, 2024 157.80 161.38 146.51 159.42 18,073,720 +5.44(+3.53%)
Jan 05, 2024 152.67 157.69 151.09 153.98 10,876,580 -1.62(-1.04%)
Jan 04, 2024 152.50 161.28 148.81 155.60 14,841,069 +3.36(+2.21%)
Jan 03, 2024 146.00 156.25 144.11 152.24 18,558,328 -4.64(-2.96%)
Jan 02, 2024 173.02 175.57 155.35 156.88 26,459,976 -17.04(-9.80%)
Dec 29, 2023 186.06 187.25 171.00 173.92 19,724,486 -12.44(-6.68%)
Dec 28, 2023 179.31 187.39 177.78 186.36 17,227,094 +1.12(+0.60%)
Dec 27, 2023 176.32 186.97 175.50 185.24 15,485,168 +13.19(+7.67%)
Dec 26, 2023 174.80 178.12 169.05 172.05 12,513,736 -3.43(-1.95%)
Dec 22, 2023 169.77 178.69 167.90 175.48 15,832,953 +7.45(+4.43%)
Dec 21, 2023 166.71 170.17 163.10 168.03 12,047,784 +6.17(+3.81%)
Dec 20, 2023 164.73 169.48 160.07 161.86 15,966,409 +0.70(+0.43%)
Dec 19, 2023 155.50 162.09 153.61 161.16 13,875,271 +7.73(+5.04%)
Dec 18, 2023 144.81 155.01 144.00 153.43 9,923,635 +5.53(+3.74%)
Dec 15, 2023 151.81 151.92 146.84 147.90 11,802,288 -5.73(-3.73%)
Dec 14, 2023 152.10 154.74 149.10 153.63 12,077,233 +3.17(+2.11%)
Dec 13, 2023 139.62 150.65 137.15 150.46 12,446,118 +10.84(+7.76%)
Dec 12, 2023 139.89 141.75 135.99 139.62 8,286,059 +1.60(+1.16%)
Dec 11, 2023 141.50 142.87 135.99 138.02 12,123,797 -8.60(-5.87%)
Dec 08, 2023 136.19 146.74 135.85 146.62 12,023,555 +10.43(+7.66%)
Dec 07, 2023 131.02 138.48 130.17 136.19 9,767,893 +1.56(+1.16%)
Dec 06, 2023 142.50 143.44 134.12 134.63 12,534,513 -5.57(-3.97%)
Dec 05, 2023 140.00 147.86 139.18 140.20 18,187,260 -0.89(-0.63%)
Dec 04, 2023 143.53 146.30 137.60 141.09 21,516,606 +7.33(+5.48%)
Dec 01, 2023 126.39 134.33 125.88 133.76 13,693,562 +9.04(+7.25%)
Nov 30, 2023 126.06 127.14 118.40 124.72 14,047,873 -3.10(-2.43%)
Nov 29, 2023 127.82 131.42 126.30 127.82 13,883,508 -0.45(-0.35%)
Nov 28, 2023 122.05 129.26 119.70 128.27 17,606,188 +8.50(+7.10%)
Nov 27, 2023 112.58 121.46 112.18 119.77 14,175,038 +4.23(+3.66%)
Nov 24, 2023 108.45 116.94 107.98 115.54 11,654,728 +6.29(+5.76%)
Nov 22, 2023 106.17 109.99 103.36 109.25 10,356,519 +3.76(+3.56%)
Nov 21, 2023 104.00 106.06 101.34 105.49 9,252,709 -0.61(-0.57%)
Nov 20, 2023 100.71 106.46 100.01 106.10 10,970,825 +7.05(+7.12%)
Nov 17, 2023 97.00 99.43 94.90 99.05 7,373,824 +2.13(+2.20%)
Nov 16, 2023 97.68 97.89 94.45 96.92 7,065,757 -1.23(-1.25%)
Nov 15, 2023 93.92 100.15 93.07 98.15 11,918,344 +6.06(+6.58%)
Nov 14, 2023 94.91 95.32 89.79 92.09 10,117,683 -0.55(-0.59%)
Nov 13, 2023 91.78 93.27 88.62 92.64 8,853,722 -0.28(-0.30%)
Nov 10, 2023 94.40 96.22 91.80 92.92 9,853,319 +0.06(+0.06%)
Nov 09, 2023 92.90 99.82 91.37 92.86 20,901,424 +4.54(+5.14%)
Nov 08, 2023 88.80 89.15 84.69 88.32 7,260,697 -0.75(-0.84%)
Nov 07, 2023 86.20 89.49 84.30 89.07 6,746,206 +2.70(+3.13%)
Nov 06, 2023 86.82 89.27 84.09 86.37 9,878,375 +0.57(+0.66%)
Nov 03, 2023 83.79 88.34 82.05 85.80 12,193,546 +1.20(+1.42%)
Nov 02, 2023 81.71 84.80 80.81 84.60 12,569,591 +6.79(+8.73%)
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.