Skip to main content

Coinbase Global, Inc. (NQ:COIN)

350.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 359.23 360.45 347.90 350.49 11,212,368 -2.94(-0.83%)
Jun 27, 2025 369.54 372.50 346.66 353.43 29,001,908 -21.64(-5.77%)
Jun 26, 2025 354.53 382.00 354.53 375.07 27,343,964 +19.70(+5.54%)
Jun 25, 2025 360.60 369.28 343.62 355.37 30,124,382 +10.55(+3.06%)
Jun 24, 2025 314.39 348.97 311.90 344.82 29,620,974 +37.23(+12.10%)
Jun 23, 2025 302.07 314.25 294.56 307.59 17,510,260 -0.79(-0.26%)
Jun 20, 2025 303.58 310.75 298.10 308.38 31,700,740 +13.09(+4.43%)
Jun 18, 2025 254.00 299.32 251.88 295.29 37,438,700 +41.44(+16.32%)
Jun 17, 2025 256.63 259.63 248.68 253.85 9,039,420 -7.72(-2.95%)
Jun 16, 2025 247.76 263.30 245.32 261.57 11,983,621 +18.86(+7.77%)
Jun 13, 2025 237.45 243.20 235.29 242.71 7,062,719 +1.66(+0.69%)
Jun 12, 2025 246.51 247.75 239.35 241.05 7,711,430 -9.63(-3.84%)
Jun 11, 2025 257.21 259.90 249.06 250.68 5,978,100 -4.26(-1.67%)
Jun 10, 2025 258.88 262.40 251.63 254.94 5,844,725 -1.69(-0.66%)
Jun 09, 2025 255.66 258.25 252.40 256.63 6,055,302 +5.36(+2.13%)
Jun 06, 2025 250.52 256.17 249.78 251.27 7,361,336 +7.07(+2.90%)
Jun 05, 2025 261.05 265.65 240.08 244.20 12,003,999 -11.80(-4.61%)
Jun 04, 2025 257.52 261.57 254.34 256.00 6,022,984 -2.91(-1.12%)
Jun 03, 2025 248.39 260.60 246.22 258.91 9,936,274 +12.19(+4.94%)
Jun 02, 2025 247.46 249.86 240.91 246.72 6,164,984 +0.10(+0.04%)
May 30, 2025 246.87 249.96 244.13 246.62 6,075,499 -2.22(-0.89%)
May 29, 2025 258.72 258.94 246.76 248.84 7,682,899 -5.45(-2.14%)
May 28, 2025 265.70 265.70 253.80 254.29 8,247,855 -12.11(-4.55%)
May 27, 2025 269.02 270.10 264.67 266.40 7,871,047 +3.24(+1.23%)
May 23, 2025 263.00 268.04 260.34 263.16 9,291,455 -8.79(-3.23%)
May 22, 2025 265.13 277.01 263.51 271.95 15,595,546 +12.96(+5.00%)
May 21, 2025 260.20 270.38 257.75 258.99 11,678,354 -2.39(-0.91%)
May 20, 2025 265.12 265.36 257.25 261.38 8,616,664 -2.61(-0.99%)
May 19, 2025 259.78 267.60 256.36 263.99 12,421,477 -2.47(-0.93%)
May 16, 2025 249.76 270.45 248.83 266.46 72,627,936 +22.13(+9.06%)
May 15, 2025 256.50 257.85 240.00 244.33 25,928,186 -19.08(-7.24%)
May 14, 2025 256.86 264.49 253.55 263.41 18,322,392 +6.51(+2.53%)
May 13, 2025 231.71 260.42 231.49 256.90 39,054,796 +49.68(+23.97%)
May 12, 2025 208.94 213.60 205.61 207.22 14,663,666 +7.90(+3.96%)
May 09, 2025 204.52 214.13 198.77 199.32 16,384,250 -7.18(-3.48%)
May 08, 2025 205.30 210.47 202.81 206.50 14,354,434 +9.94(+5.06%)
May 07, 2025 199.82 200.48 193.81 196.56 4,846,321 -0.33(-0.17%)
May 06, 2025 195.38 198.76 193.34 196.89 4,655,407 -2.51(-1.26%)
May 05, 2025 201.73 204.11 198.65 199.40 5,105,872 -5.53(-2.70%)
May 02, 2025 204.70 209.00 202.36 204.93 6,133,326 +3.63(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.