Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coinbase Global, Inc. (NQ: COIN )

274.31 -23.80 (-7.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 288.02 291.55 274.00 274.31 19,269,892 -23.80(-7.98%)
Feb 13, 2025 284.00 302.40 282.50 298.11 18,668,116 +23.21(+8.44%)
Feb 12, 2025 264.39 277.80 263.48 274.90 6,270,349 +8.00(+3.00%)
Feb 11, 2025 277.55 279.00 265.83 266.90 6,875,960 -13.32(-4.75%)
Feb 10, 2025 280.40 285.56 274.60 280.22 5,508,936 +5.73(+2.09%)
Feb 07, 2025 274.05 282.57 271.75 274.49 7,885,615 +4.12(+1.52%)
Feb 06, 2025 279.52 284.60 269.00 270.37 6,698,373 -4.77(-1.73%)
Feb 05, 2025 283.61 285.76 274.56 275.14 5,345,324 -5.25(-1.87%)
Feb 04, 2025 283.00 289.39 278.63 280.39 5,994,243 -4.02(-1.41%)
Feb 03, 2025 272.98 288.76 269.30 284.41 9,492,909 -6.92(-2.38%)
Jan 31, 2025 300.86 304.73 287.22 291.33 6,534,092 -9.97(-3.31%)
Jan 30, 2025 293.71 306.00 293.02 301.30 8,623,136 +10.30(+3.54%)
Jan 29, 2025 281.82 294.38 277.01 291.00 6,244,604 +9.18(+3.26%)
Jan 28, 2025 280.49 284.84 276.00 281.82 4,488,642 +3.83(+1.38%)
Jan 27, 2025 283.70 289.78 265.20 277.99 12,218,050 -20.01(-6.71%)
Jan 24, 2025 300.00 310.61 297.62 298.00 9,763,590 +1.99(+0.67%)
Jan 23, 2025 289.73 303.56 287.90 296.01 11,499,444 +0.16(+0.05%)
Jan 22, 2025 290.45 298.80 286.28 295.85 6,648,156 +1.66(+0.56%)
Jan 21, 2025 298.52 303.10 273.62 294.19 12,896,125 -1.29(-0.44%)
Jan 17, 2025 292.00 300.35 289.33 295.48 11,293,752 +13.85(+4.92%)
Jan 16, 2025 274.00 285.02 268.14 281.63 6,736,889 +6.70(+2.44%)
Jan 15, 2025 266.87 278.32 264.44 274.93 9,075,671 +19.56(+7.66%)
Jan 14, 2025 261.73 263.00 251.00 255.37 5,697,295 +4.17(+1.66%)
Jan 13, 2025 246.98 251.81 240.77 251.20 6,997,933 -7.58(-2.93%)
Jan 10, 2025 257.77 261.87 248.05 258.78 5,579,276 -1.23(-0.47%)
Jan 08, 2025 263.88 267.00 252.99 260.01 5,951,192 -4.32(-1.63%)
Jan 07, 2025 286.74 287.58 260.24 264.33 11,586,392 -23.43(-8.14%)
Jan 06, 2025 279.07 293.60 271.75 287.76 10,811,664 +17.11(+6.32%)
Jan 03, 2025 259.89 271.59 258.59 270.65 5,990,882 +13.44(+5.23%)
Jan 02, 2025 256.48 262.31 251.00 257.21 6,273,816 +8.91(+3.59%)
Dec 31, 2024 248.30 0 -7.26(-2.84%)
Dec 30, 2024 259.98 260.50 247.60 255.56 7,708,699 -10.15(-3.82%)
Dec 27, 2024 274.20 274.25 263.21 265.71 5,554,013 -8.70(-3.17%)
Dec 26, 2024 275.58 279.24 271.39 274.41 4,412,685 -5.21(-1.86%)
Dec 24, 2024 273.22 284.00 271.86 279.62 4,805,120 +11.47(+4.28%)
Dec 23, 2024 274.52 275.33 263.07 268.15 6,825,517 -10.56(-3.79%)
Dec 20, 2024 266.13 281.74 261.87 278.71 10,009,876 +4.94(+1.80%)
Dec 19, 2024 290.64 295.48 268.88 273.77 10,777,489 -6.09(-2.18%)
Dec 18, 2024 308.00 312.14 275.81 279.86 12,516,637 -31.78(-10.20%)
Dec 17, 2024 319.83 323.07 303.50 311.64 7,423,817 -3.67(-1.16%)
Dec 16, 2024 316.89 326.23 314.77 315.31 11,430,457 +4.73(+1.52%)
Dec 13, 2024 316.00 317.18 305.25 310.58 5,832,652 -2.38(-0.76%)
Dec 12, 2024 317.76 323.50 307.75 312.96 8,306,300 -0.85(-0.27%)
Dec 11, 2024 311.85 320.90 308.82 313.81 10,220,837 +11.39(+3.77%)
Dec 10, 2024 318.03 318.74 298.52 302.42 11,896,086 -8.10(-2.61%)
Dec 09, 2024 339.91 340.16 309.68 310.52 16,903,872 -33.10(-9.63%)
Dec 06, 2024 328.55 349.75 325.50 343.62 16,759,698 +23.05(+7.19%)
Dec 05, 2024 343.36 349.49 315.17 320.57 19,714,600 -10.37(-3.13%)
Dec 04, 2024 312.00 332.00 309.12 330.94 15,709,626 +21.59(+6.98%)
Dec 03, 2024 296.78 314.43 296.65 309.35 10,042,884 +6.95(+2.30%)
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 and Conditions.