Skip to main content

Coinbase Global, Inc. (NQ: COIN )

222.23 -1.77 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 223.95 225.53 218.80 222.23 10,945,339 -1.77(-0.79%)
Jun 27, 2024 217.60 225.76 216.32 224.00 5,637,090 +9.42(+4.39%)
Jun 26, 2024 220.00 223.73 212.46 214.58 6,569,842 -7.13(-3.22%)
Jun 25, 2024 217.00 222.88 213.22 221.71 8,063,489 +9.40(+4.43%)
Jun 24, 2024 217.22 221.44 207.71 212.31 10,758,213 -13.55(-6.00%)
Jun 21, 2024 227.00 228.25 220.71 225.86 11,385,873 -9.17(-3.90%)
Jun 20, 2024 237.36 240.49 228.44 235.03 6,884,751 -0.92(-0.39%)
Jun 18, 2024 238.25 242.80 234.60 235.95 6,200,017 -9.15(-3.73%)
Jun 17, 2024 239.87 248.64 234.23 245.10 6,658,100 +0.60(+0.25%)
Jun 14, 2024 246.16 250.25 237.06 244.50 7,146,484 -3.14(-1.27%)
Jun 13, 2024 253.77 257.13 243.26 247.64 8,662,512 -7.32(-2.87%)
Jun 12, 2024 251.80 263.26 250.58 254.96 11,128,963 +10.76(+4.41%)
Jun 11, 2024 242.93 245.66 234.09 244.20 8,982,122 -5.61(-2.25%)
Jun 10, 2024 241.11 253.43 239.53 249.81 6,340,530 +5.65(+2.31%)
Jun 07, 2024 256.18 263.18 243.86 244.16 9,324,743 -12.92(-5.03%)
Jun 06, 2024 250.00 263.80 248.75 257.08 9,488,914 +5.68(+2.26%)
Jun 05, 2024 246.86 251.89 240.70 251.40 9,365,483 +7.20(+2.95%)
Jun 04, 2024 230.23 247.20 230.16 244.20 10,846,278 +12.81(+5.54%)
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.