Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Coinbase Global, Inc.
(NQ:
COIN
)
225.92
-8.84 (-3.77%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
319.32
326.50
319.42
3,766,402
+0.29(+0.09%)
Oct 28, 2021
319.81
327.72
311.00
319.13
5,949,198
+7.46(+2.39%)
Oct 27, 2021
309.33
320.28
306.50
311.67
5,246,143
-7.82(-2.45%)
Oct 26, 2021
328.15
319.49
7,615,319
-6.05(-1.86%)
Oct 25, 2021
306.76
327.00
325.54
8,440,996
+24.70(+8.21%)
Oct 22, 2021
302.00
293.62
300.84
5,437,361
+0.83(+0.28%)
Oct 21, 2021
311.96
317.18
298.00
300.01
8,276,439
-14.70(-4.67%)
Oct 20, 2021
306.66
317.37
303.96
314.71
10,311,063
+9.08(+2.97%)
Oct 19, 2021
300.00
307.75
294.11
305.63
14,763,777
+12.29(+4.19%)
Oct 18, 2021
275.74
296.98
271.50
293.34
11,797,707
+12.73(+4.54%)
Oct 15, 2021
266.60
281.72
266.53
280.61
9,517,534
+20.61(+7.93%)
Oct 14, 2021
250.90
262.95
249.10
260.00
6,304,946
+13.22(+5.36%)
Oct 13, 2021
246.50
249.73
244.56
246.78
2,975,294
-2.55(-1.02%)
Oct 12, 2021
254.26
256.37
246.08
249.33
3,967,094
-7.17(-2.80%)
Oct 11, 2021
249.57
263.19
248.49
256.50
4,944,381
+8.36(+3.37%)
Oct 08, 2021
253.52
256.18
246.90
248.14
2,873,719
-3.45(-1.37%)
Oct 07, 2021
248.00
253.00
245.65
251.59
3,210,901
+1.21(+0.48%)
Oct 06, 2021
242.40
252.14
242.20
250.38
5,742,892
+10.31(+4.29%)
Oct 05, 2021
231.35
240.07
230.78
240.07
2,989,846
+10.89(+4.75%)
Oct 04, 2021
231.49
233.10
224.60
229.18
2,590,466
-1.97(-0.85%)
Oct 01, 2021
232.89
235.76
226.93
231.15
3,457,292
+3.67(+1.61%)
Sep 30, 2021
227.00
229.99
225.28
227.48
2,517,086
+2.20(+0.98%)
Sep 29, 2021
231.00
233.77
225.04
225.28
2,545,960
-4.56(-1.98%)
Sep 28, 2021
229.68
232.51
227.52
229.84
3,228,035
-2.40(-1.03%)
Sep 27, 2021
231.88
233.40
227.35
232.24
3,233,037
+0.42(+0.18%)
Sep 24, 2021
231.00
235.31
229.17
231.82
3,700,006
-5.68(-2.39%)
Sep 23, 2021
244.57
245.80
237.07
237.50
3,149,287
-4.35(-1.80%)
Sep 22, 2021
239.91
243.20
237.76
241.85
1,657,147
+3.39(+1.42%)
Sep 21, 2021
237.01
240.26
234.26
238.46
2,168,883
+1.93(+0.82%)
Sep 20, 2021
234.45
237.36
231.15
236.53
4,187,220
-8.66(-3.53%)
Sep 17, 2021
243.13
245.63
238.75
245.19
2,947,971
+1.98(+0.81%)
Sep 16, 2021
247.38
247.46
239.61
243.21
2,595,578
-3.86(-1.56%)
Sep 15, 2021
244.00
249.47
242.05
247.07
2,147,188
+4.07(+1.67%)
Sep 14, 2021
247.25
248.79
241.27
243.00
2,746,173
+0.16(+0.07%)
Sep 13, 2021
246.51
251.88
239.65
242.84
4,020,824
-5.48(-2.21%)
Sep 10, 2021
257.31
258.87
247.40
248.32
3,191,273
-8.10(-3.16%)
Sep 09, 2021
260.30
263.81
255.70
256.42
3,072,132
-1.78(-0.69%)
Sep 08, 2021
257.00
262.95
253.94
258.20
4,503,509
-8.61(-3.23%)
Sep 07, 2021
277.00
278.87
262.60
266.81
5,167,534
-11.63(-4.18%)
Sep 03, 2021
272.00
280.61
270.03
278.44
4,438,265
+10.26(+3.83%)
Sep 02, 2021
272.54
275.66
266.00
268.18
3,735,707
+2.28(+0.86%)
Sep 01, 2021
260.31
272.10
258.63
265.90
4,784,908
+6.90(+2.66%)
Aug 31, 2021
260.02
263.40
257.18
259.00
2,491,723
-3.66(-1.39%)
Aug 30, 2021
256.35
263.34
256.25
262.66
2,677,753
+3.54(+1.37%)
Aug 27, 2021
249.39
259.67
248.09
259.12
3,201,369
+10.58(+4.26%)
Aug 26, 2021
253.21
255.20
248.50
248.54
3,036,607
-8.23(-3.21%)
Aug 25, 2021
257.00
262.11
256.00
256.77
2,673,195
-2.51(-0.97%)
Aug 24, 2021
256.99
260.25
253.20
259.28
3,975,482
+3.28(+1.28%)
Aug 23, 2021
263.67
266.50
255.00
256.00
5,701,290
-1.32(-0.51%)
Aug 20, 2021
252.00
260.62
251.42
257.32
4,031,119
+9.08(+3.66%)
Aug 19, 2021
240.60
249.77
239.21
248.24
3,238,657
+3.85(+1.58%)
Aug 18, 2021
249.00
254.40
243.76
244.39
2,557,331
-6.41(-2.56%)
Aug 17, 2021
253.14
260.74
246.23
250.80
3,097,434
-6.03(-2.35%)
Aug 16, 2021
265.26
265.43
253.60
256.83
3,238,186
-4.42(-1.69%)
Aug 13, 2021
262.82
266.50
259.97
261.25
4,472,835
+4.75(+1.85%)
Aug 12, 2021
266.39
267.75
255.20
256.50
8,258,289
-21.90(-7.87%)
Aug 11, 2021
282.34
294.00
274.35
278.40
13,984,904
+9.10(+3.38%)
Aug 10, 2021
280.67
281.50
264.25
269.30
7,686,392
-11.17(-3.98%)
Aug 09, 2021
267.85
282.43
267.50
280.47
8,885,913
+22.21(+8.60%)
Aug 06, 2021
255.50
263.90
250.23
258.26
5,580,032
+2.76(+1.08%)
Aug 05, 2021
239.76
258.31
237.59
255.50
6,014,070
+11.15(+4.56%)
Aug 04, 2021
231.06
245.47
229.85
244.35
3,681,822
+14.17(+6.16%)
Aug 03, 2021
233.87
235.69
226.91
230.18
2,848,964
-5.22(-2.22%)
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
.