Skip to main content

Coinbase Global, Inc. (NQ: COIN )

228.72 +2.94 (+1.30%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 231.97 233.65 220.12 225.78 10,685,746 +0.59(+0.26%)
May 20, 2024 207.96 226.26 203.72 225.19 11,125,004 +17.59(+8.47%)
May 17, 2024 205.66 210.67 199.83 207.60 8,689,318 +8.43(+4.23%)
May 16, 2024 215.00 216.45 198.64 199.17 12,161,095 -20.74(-9.43%)
May 15, 2024 212.21 221.40 207.70 219.91 9,315,977 +16.86(+8.30%)
May 14, 2024 195.96 206.97 194.93 203.05 5,365,074 +3.54(+1.77%)
May 13, 2024 204.00 206.66 197.64 199.51 7,536,387 -1.41(-0.70%)
May 10, 2024 214.50 214.87 200.50 200.92 7,423,623 -9.53(-4.53%)
May 09, 2024 210.22 213.85 205.11 210.45 4,636,558 -0.75(-0.36%)
May 08, 2024 209.50 214.90 206.53 211.20 4,610,508 -3.14(-1.46%)
May 07, 2024 226.94 230.82 214.12 214.34 8,156,810 -12.59(-5.55%)
May 06, 2024 225.84 235.80 224.90 226.93 9,685,673 +3.68(+1.65%)
May 03, 2024 230.90 232.25 216.55 223.25 13,739,336 -5.60(-2.45%)
May 02, 2024 216.48 232.71 210.76 228.85 12,426,873 +18.76(+8.93%)
May 01, 2024 199.00 218.52 198.20 210.09 10,171,491 +6.16(+3.02%)
Apr 30, 2024 214.35 216.57 202.59 203.93 9,136,554 -14.23(-6.52%)
Apr 29, 2024 229.94 230.32 216.54 218.16 9,551,617 -18.16(-7.68%)
Apr 26, 2024 220.77 237.02 218.66 236.32 6,044,918 +12.71(+5.68%)
Apr 25, 2024 216.04 225.94 213.64 223.61 5,134,534 -0.76(-0.34%)
Apr 24, 2024 236.83 239.00 223.87 224.37 6,726,749 -12.06(-5.10%)
Apr 23, 2024 223.62 238.67 223.61 236.43 7,341,276 +10.57(+4.68%)
Apr 22, 2024 216.79 227.14 215.03 225.86 8,176,185 +14.85(+7.04%)
Apr 19, 2024 223.83 227.76 210.18 211.01 9,363,985 -7.07(-3.24%)
Apr 18, 2024 215.57 228.05 213.25 218.08 9,398,456 +4.30(+2.01%)
Apr 17, 2024 222.04 224.87 205.90 213.78 9,437,296 -5.05(-2.31%)
Apr 16, 2024 223.00 223.00 205.67 218.83 16,456,382 -4.58(-2.05%)
Apr 15, 2024 247.94 249.74 222.14 223.41 11,245,363 -22.34(-9.09%)
Apr 12, 2024 259.42 259.97 244.31 245.75 9,051,894 -17.26(-6.56%)
Apr 11, 2024 250.99 264.30 247.31 263.01 8,637,688 +12.02(+4.79%)
Apr 10, 2024 238.24 251.26 234.12 250.99 8,416,479 +8.04(+3.31%)
Apr 09, 2024 253.23 254.55 241.10 242.95 7,811,636 -14.04(-5.46%)
Apr 08, 2024 252.86 261.63 249.68 256.99 10,030,727 +16.09(+6.68%)
Apr 05, 2024 244.91 253.96 240.20 240.90 8,438,646 -8.71(-3.49%)
Apr 04, 2024 260.15 261.50 249.46 249.61 8,086,433 -1.97(-0.78%)
Apr 03, 2024 244.04 256.00 243.00 251.58 6,661,377 +5.74(+2.33%)
Apr 02, 2024 238.10 248.12 235.99 245.84 8,807,111 -6.27(-2.49%)
Apr 01, 2024 261.87 268.81 249.22 252.11 10,001,300 -13.01(-4.91%)
Mar 28, 2024 260.21 265.41 265.39 265.12 11,201,689 +8.42(+3.28%)
Mar 27, 2024 276.22 276.61 253.95 256.70 11,081,056 -10.11(-3.79%)
Mar 26, 2024 280.12 280.83 266.69 266.81 10,297,188 -12.90(-4.61%)
Mar 25, 2024 261.00 283.48 260.25 279.71 13,916,783 +24.20(+9.47%)
Mar 22, 2024 254.24 260.73 249.55 255.51 9,828,228 -6.49(-2.48%)
Mar 21, 2024 260.24 276.38 256.27 262.00 16,215,592 +5.12(+1.99%)
Mar 20, 2024 231.38 256.96 228.80 256.88 13,764,570 +26.76(+11.63%)
Mar 19, 2024 223.24 233.29 216.16 230.12 12,912,594 -9.50(-3.96%)
Mar 18, 2024 238.61 244.05 230.21 239.62 9,729,225 -2.74(-1.13%)
Mar 15, 2024 225.06 244.65 222.83 242.36 17,256,276 +8.69(+3.72%)
Mar 14, 2024 245.00 248.27 227.24 233.67 18,820,758 -18.06(-7.17%)
Mar 13, 2024 253.36 269.39 250.53 251.73 17,302,966 -4.41(-1.72%)
Mar 12, 2024 257.83 260.79 242.09 256.14 14,617,664 +1.97(+0.78%)
Mar 11, 2024 270.08 271.65 253.96 254.17 20,242,826 -2.45(-0.95%)
Mar 08, 2024 246.00 270.55 244.90 256.62 21,915,032 +14.00(+5.77%)
Mar 07, 2024 240.00 242.87 235.50 242.62 10,557,440 +4.07(+1.71%)
Mar 06, 2024 229.20 239.90 223.03 238.55 17,866,508 +21.78(+10.05%)
Mar 05, 2024 230.00 239.98 215.40 216.77 23,782,560 -12.38(-5.40%)
Mar 04, 2024 217.39 236.46 212.25 229.15 23,154,608 +23.38(+11.36%)
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.