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

Coinbase Global, Inc. (NQ: COIN )

293.29 -18.93 (-6.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
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%)
Oct 01, 2024 178.72 178.90 160.00 165.01 15,197,800 -13.16(-7.39%)
Sep 30, 2024 184.19 185.41 177.00 178.17 11,725,251 -13.06(-6.83%)
Sep 27, 2024 183.07 192.45 179.50 191.23 10,563,371 +11.30(+6.28%)
Sep 26, 2024 170.61 181.49 170.26 179.93 12,444,478 +12.85(+7.69%)
Sep 25, 2024 170.30 173.94 166.88 167.08 5,348,045 -4.60(-2.68%)
Sep 24, 2024 170.38 172.25 163.81 171.68 6,029,234 +1.46(+0.86%)
Sep 23, 2024 171.30 173.57 168.70 170.22 4,930,246 +0.13(+0.08%)
Sep 20, 2024 168.99 173.39 165.40 170.09 8,152,400 +1.85(+1.10%)
Sep 19, 2024 172.00 175.39 167.00 168.24 9,288,932 +5.60(+3.44%)
Sep 18, 2024 161.54 169.10 160.80 162.64 5,009,151 +0.19(+0.12%)
Sep 17, 2024 164.14 167.67 160.50 162.45 5,221,860 +0.95(+0.59%)
Sep 16, 2024 158.50 163.16 155.88 161.50 4,685,971 -1.55(-0.95%)
Sep 13, 2024 162.24 168.93 161.58 163.05 5,953,675 +0.16(+0.10%)
Sep 12, 2024 158.61 165.43 156.10 162.89 6,693,322 +5.74(+3.65%)
Sep 11, 2024 153.56 158.84 149.95 157.15 6,415,554 -1.31(-0.83%)
Sep 10, 2024 155.01 159.14 149.51 158.46 5,816,231 +3.41(+2.20%)
Sep 09, 2024 151.27 157.40 150.06 155.05 9,247,972 +7.70(+5.23%)
Sep 06, 2024 163.24 164.15 146.12 147.35 11,040,349 -12.35(-7.73%)
Sep 05, 2024 161.62 166.37 158.12 159.70 5,724,261 -3.52(-2.16%)
Sep 04, 2024 166.50 169.04 160.67 163.22 7,825,522 -5.91(-3.49%)
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.