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 (%)
Mar 31, 2022
197.25
198.08
189.56
189.86
2,997,601
-6.84(-3.48%)
Mar 30, 2022
201.29
206.33
194.75
196.70
3,763,014
-7.83(-3.83%)
Mar 29, 2022
198.95
206.79
194.05
204.53
4,810,149
+3.12(+1.55%)
Mar 28, 2022
193.31
203.27
193.01
201.41
6,618,601
+14.70(+7.87%)
Mar 25, 2022
192.00
195.70
182.79
186.71
3,598,302
-3.48(-1.83%)
Mar 24, 2022
185.26
192.00
179.50
190.19
3,532,404
+7.08(+3.87%)
Mar 23, 2022
184.72
189.55
181.80
183.11
2,309,505
-2.97(-1.60%)
Mar 22, 2022
180.50
188.81
178.50
186.08
4,073,952
+9.27(+5.24%)
Mar 21, 2022
181.80
183.59
171.70
176.81
4,238,890
-9.13(-4.91%)
Mar 18, 2022
175.03
186.69
175.00
185.94
4,835,745
+8.72(+4.92%)
Mar 17, 2022
170.73
177.50
168.00
177.22
2,974,194
+4.69(+2.72%)
Mar 16, 2022
160.46
173.06
160.00
172.53
5,971,837
+16.55(+10.61%)
Mar 15, 2022
152.90
156.42
150.12
155.98
4,241,992
+2.79(+1.82%)
Mar 14, 2022
159.99
161.70
150.42
153.19
4,442,317
-6.88(-4.30%)
Mar 11, 2022
175.35
175.75
160.00
160.07
3,660,569
-12.90(-7.46%)
Mar 10, 2022
173.13
174.49
168.10
172.97
2,665,854
-6.00(-3.35%)
Mar 09, 2022
174.26
181.45
173.51
178.97
4,937,250
+16.98(+10.48%)
Mar 08, 2022
160.10
168.35
156.53
161.99
3,821,991
+0.85(+0.53%)
Mar 07, 2022
168.25
172.98
160.23
161.14
4,413,373
-4.61(-2.78%)
Mar 04, 2022
177.60
178.66
162.16
165.75
5,861,415
-12.28(-6.90%)
Mar 03, 2022
194.71
194.92
177.15
178.03
3,696,824
-16.47(-8.47%)
Mar 02, 2022
192.26
196.15
189.51
194.50
3,406,507
-1.67(-0.85%)
Mar 01, 2022
196.28
205.88
189.63
196.17
7,768,713
+5.40(+2.83%)
Feb 28, 2022
172.50
192.23
172.09
190.77
8,008,266
+13.94(+7.88%)
Feb 25, 2022
180.24
179.99
172.28
176.83
6,836,809
-2.73(-1.52%)
Feb 24, 2022
159.08
183.00
155.92
179.56
8,040,986
+6.82(+3.95%)
Feb 23, 2022
180.69
183.34
171.77
172.74
3,879,016
-4.02(-2.27%)
Feb 22, 2022
180.87
185.75
173.16
176.76
4,464,623
-12.40(-6.56%)
Feb 18, 2022
189.16
0
-2.76(-1.44%)
Feb 17, 2022
202.10
206.31
188.93
191.92
4,730,926
-16.04(-7.71%)
Feb 16, 2022
205.38
214.02
203.83
207.96
3,590,855
-0.99(-0.47%)
Feb 15, 2022
202.31
209.31
201.18
208.95
3,696,768
+13.70(+7.02%)
Feb 14, 2022
193.48
203.56
193.46
195.25
4,415,708
+0.72(+0.37%)
Feb 11, 2022
205.80
205.98
191.02
194.53
5,054,260
-10.24(-5.00%)
Feb 10, 2022
210.57
217.49
202.86
204.77
4,554,287
-9.73(-4.54%)
Feb 09, 2022
210.18
215.25
207.61
214.50
3,804,920
+5.77(+2.76%)
Feb 08, 2022
200.37
209.25
196.75
208.73
4,632,805
+2.99(+1.45%)
Feb 07, 2022
198.70
211.11
198.39
205.74
6,667,769
+11.30(+5.81%)
Feb 04, 2022
181.02
197.00
177.45
194.44
4,397,915
+13.13(+7.24%)
Feb 03, 2022
182.26
189.30
181.31
3,411,039
-6.06(-3.23%)
Feb 02, 2022
195.81
197.00
181.73
187.37
3,843,357
-10.36(-5.24%)
Feb 01, 2022
197.97
201.45
188.62
197.73
5,150,925
+20.15(+11.35%)
Jan 28, 2022
169.10
181.75
162.20
177.58
6,475,785
+7.38(+4.34%)
Jan 27, 2022
182.03
182.75
168.58
170.20
5,535,330
-8.44(-4.72%)
Jan 26, 2022
193.60
198.06
177.00
178.64
9,197,764
-6.99(-3.77%)
Jan 25, 2022
185.16
191.00
177.15
185.63
6,258,762
-5.85(-3.06%)
Jan 24, 2022
173.18
191.86
162.51
191.48
12,981,572
-0.49(-0.26%)
Jan 21, 2022
209.98
210.19
186.86
191.97
13,645,094
-29.65(-13.38%)
Jan 20, 2022
222.30
232.00
220.84
221.62
3,653,027
+2.12(+0.97%)
Jan 19, 2022
224.24
227.17
218.82
219.50
2,969,139
-2.50(-1.13%)
Jan 18, 2022
226.82
227.19
219.60
222.00
3,485,383
-8.03(-3.49%)
Jan 14, 2022
230.03
0
+1.80(+0.79%)
Jan 13, 2022
241.99
242.87
227.19
228.23
3,804,097
-6.47(-2.76%)
Jan 12, 2022
242.11
246.27
234.42
234.70
3,898,327
-2.53(-1.07%)
Jan 11, 2022
225.50
238.00
222.18
237.23
5,581,371
+12.22(+5.43%)
Jan 10, 2022
224.43
225.26
214.64
225.01
6,795,006
-7.32(-3.15%)
Jan 07, 2022
233.63
238.48
227.59
232.33
3,312,007
-1.67(-0.71%)
Jan 06, 2022
233.19
235.98
224.88
234.00
5,226,363
-0.23(-0.10%)
Jan 05, 2022
247.71
248.69
232.86
234.23
5,184,853
-15.92(-6.36%)
Jan 04, 2022
253.05
258.81
244.14
250.15
3,639,777
-0.90(-0.36%)
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
.