Coinbase Global, Inc. (NQ: COIN )

245.75 -17.26 (-6.56%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 202.70 206.39 196.01 205.77 9,297,544 +2.21(+1.09%)
Feb 29, 2024 206.46 211.31 193.88 203.56 16,208,787 +2.76(+1.37%)
Feb 28, 2024 209.41 212.22 197.66 200.80 25,184,052 +1.58(+0.79%)
Feb 27, 2024 205.18 209.94 192.09 199.22 22,641,902 +5.28(+2.72%)
Feb 26, 2024 168.66 196.95 168.40 193.94 22,482,672 +27.96(+16.85%)
Feb 23, 2024 167.38 170.00 160.66 165.98 7,191,276 -4.93(-2.88%)
Feb 22, 2024 164.85 171.99 163.80 170.91 9,023,915 +8.50(+5.23%)
Feb 21, 2024 164.25 168.09 161.19 162.41 10,631,738 -10.89(-6.28%)
Feb 20, 2024 179.87 181.31 163.39 173.30 16,161,901 -7.01(-3.89%)
Feb 16, 2024 189.05 193.64 178.80 180.31 33,233,300 +14.64(+8.84%)
Feb 15, 2024 168.79 172.82 162.08 165.67 22,602,522 +5.29(+3.30%)
Feb 14, 2024 151.83 161.12 150.40 160.38 17,842,656 +19.96(+14.21%)
Feb 13, 2024 138.39 143.75 137.13 140.42 9,532,855 -6.89(-4.68%)
Feb 12, 2024 141.10 150.35 140.99 147.31 10,946,069 +5.32(+3.75%)
Feb 09, 2024 142.15 144.55 137.17 141.99 15,985,087 +9.44(+7.12%)
Feb 08, 2024 127.22 133.05 125.81 132.55 11,257,624 +10.48(+8.59%)
Feb 07, 2024 119.68 124.40 114.51 122.07 8,919,471 +2.28(+1.90%)
Feb 06, 2024 118.61 120.89 115.90 119.79 6,728,865 +2.49(+2.12%)
Feb 05, 2024 128.70 128.89 115.80 117.30 13,041,108 -11.92(-9.22%)
Feb 02, 2024 126.90 130.13 125.55 129.22 6,109,976 +0.27(+0.21%)
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.