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

Coinbase Global, Inc. (NQ: COIN )

278.71 +4.79 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 266.13 281.74 261.87 278.71 10,009,876 +4.94(+1.80%)
Dec 19, 2024 290.64 295.48 268.88 273.77 10,777,489 -6.09(-2.18%)
Dec 18, 2024 308.00 312.14 275.81 279.86 12,516,637 -31.78(-10.20%)
Dec 17, 2024 319.83 323.07 303.50 311.64 7,423,817 -3.67(-1.16%)
Dec 16, 2024 316.89 326.23 314.77 315.31 11,430,457 +4.73(+1.52%)
Dec 13, 2024 316.00 317.18 305.25 310.58 5,832,652 -2.38(-0.76%)
Dec 12, 2024 317.76 323.50 307.75 312.96 8,306,300 -0.85(-0.27%)
Dec 11, 2024 311.85 320.90 308.82 313.81 10,220,837 +11.39(+3.77%)
Dec 10, 2024 318.03 318.74 298.52 302.42 11,896,086 -8.10(-2.61%)
Dec 09, 2024 339.91 340.16 309.68 310.52 16,903,872 -33.10(-9.63%)
Dec 06, 2024 328.55 349.75 325.50 343.62 16,759,698 +23.05(+7.19%)
Dec 05, 2024 343.36 349.49 315.17 320.57 19,714,600 -10.37(-3.13%)
Dec 04, 2024 312.00 332.00 309.12 330.94 15,709,626 +21.59(+6.98%)
Dec 03, 2024 296.78 314.43 296.65 309.35 10,042,884 +6.95(+2.30%)
Dec 02, 2024 302.03 311.47 299.50 302.40 11,198,390 +6.20(+2.09%)
Nov 29, 2024 311.95 316.30 295.81 296.20 9,550,374 -14.78(-4.75%)
Nov 27, 2024 302.78 314.29 295.36 310.98 13,291,365 +17.69(+6.03%)
Nov 26, 2024 298.26 309.20 289.12 293.29 13,184,446 -18.93(-6.06%)
Nov 25, 2024 309.00 317.46 291.20 312.22 14,596,670 +7.58(+2.49%)
Nov 22, 2024 294.89 311.37 290.80 304.64 12,187,241 +9.41(+3.19%)
Nov 21, 2024 329.95 330.50 288.55 295.23 25,124,134 -24.78(-7.74%)
Nov 20, 2024 332.25 341.75 303.80 320.01 22,798,132 -4.56(-1.40%)
Nov 19, 2024 322.08 327.24 315.50 324.57 13,395,435 -0.84(-0.26%)
Nov 18, 2024 301.83 329.59 288.50 325.41 25,628,126 +19.56(+6.40%)
Nov 15, 2024 282.51 306.45 276.02 305.85 18,020,842 +27.01(+9.69%)
Nov 14, 2024 290.81 292.56 274.30 278.84 17,267,282 -5.88(-2.07%)
Nov 13, 2024 325.01 332.35 282.66 284.72 27,823,804 -34.41(-10.78%)
Nov 12, 2024 310.05 327.00 306.10 319.13 24,703,256 -5.11(-1.58%)
Nov 11, 2024 300.30 334.86 296.00 324.24 42,145,792 +53.50(+19.76%)
Nov 08, 2024 257.67 273.50 257.15 270.74 17,437,268 +15.16(+5.93%)
Nov 07, 2024 245.63 259.69 242.34 255.58 16,611,147 +1.27(+0.50%)
Nov 06, 2024 221.48 257.68 221.11 254.31 35,369,212 +60.35(+31.11%)
Nov 05, 2024 185.59 197.25 185.51 193.96 9,795,182 +7.69(+4.13%)
Nov 04, 2024 180.09 186.95 176.38 186.27 11,314,172 +3.39(+1.85%)
Nov 01, 2024 180.00 190.94 179.54 182.88 14,443,438 +3.63(+2.03%)
Oct 31, 2024 203.73 206.00 178.82 179.25 18,891,772 -32.49(-15.34%)
Oct 30, 2024 213.10 220.46 209.47 211.74 9,592,761 -7.92(-3.61%)
Oct 29, 2024 220.90 223.90 216.11 219.66 11,526,162 +3.56(+1.65%)
Oct 28, 2024 213.35 218.00 210.50 216.10 10,432,201 +11.06(+5.39%)
Oct 25, 2024 208.30 213.67 203.40 205.04 9,261,418 -4.12(-1.97%)
Oct 24, 2024 206.87 210.55 200.80 209.16 9,913,977 +10.23(+5.14%)
Oct 23, 2024 206.30 209.70 194.60 198.93 10,340,221 -11.79(-5.60%)
Oct 22, 2024 209.45 215.95 207.30 210.72 7,474,857 -3.00(-1.40%)
Oct 21, 2024 215.40 216.86 208.13 213.72 12,669,816 -6.49(-2.95%)
Oct 18, 2024 208.05 220.26 207.14 220.21 13,569,699 +16.01(+7.84%)
Oct 17, 2024 209.20 209.45 201.13 204.20 8,894,231 -6.28(-2.98%)
Oct 16, 2024 203.53 212.42 197.60 210.48 13,957,729 +14.14(+7.20%)
Oct 15, 2024 195.68 204.90 188.31 196.34 17,311,150 -0.01(-0.01%)
Oct 14, 2024 181.18 197.69 178.27 196.35 18,103,542 +19.97(+11.32%)
Oct 11, 2024 165.54 179.18 165.22 176.38 10,767,134 +12.11(+7.37%)
Oct 10, 2024 166.05 167.31 161.87 164.27 5,374,944 -2.70(-1.62%)
Oct 09, 2024 167.69 172.49 165.78 166.97 5,720,303 -0.72(-0.43%)
Oct 08, 2024 166.36 170.05 165.02 167.69 5,685,976 -1.23(-0.73%)
Oct 07, 2024 172.00 176.15 166.89 168.92 6,769,880 -1.99(-1.16%)
Oct 04, 2024 167.96 171.24 164.00 170.91 6,874,490 +7.81(+4.79%)
Oct 03, 2024 162.83 166.41 161.41 163.10 4,290,874 -1.37(-0.83%)
Oct 02, 2024 163.03 169.29 161.39 164.47 7,872,969 -0.54(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.