Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Coinbase Global Inc | COIN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 10.89 | 4.87% | 234.50 | 00:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 220.77 | 218.66 | 237.02 | 236.32 | 223.61 |
COIN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 223.94 | 239.00 | 210.18 | 223.60 | 7,335,350 | 10.56 | 4.72% |
| 1 Month | 261.80 | 268.785 | 205.67 | 235.75 | 8,890,237 | -27.30 | -10.43% |
| 3 Months | 126.89 | 283.48 | 114.51 | 214.28 | 13,071,494 | 107.61 | 84.81% |
| 6 Months | 77.15 | 283.48 | 70.42 | 170.78 | 12,978,524 | 157.35 | 203.95% |
| 1 Year | 59.51 | 283.48 | 46.43 | 123.51 | 12,580,838 | 174.99 | 294.05% |
| 3 Years | 304.43 | 368.8493 | 31.55 | 112.15 | 11,097,178 | -69.93 | -22.97% |
| 5 Years | 381.00 | 429.52 | 31.55 | 116.11 | 11,192,333 | -146.50 | -38.45% |
COIN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 236.32 | 12.71 | 5.68% | 220.77 | 237.02 | 218.66 | 6,028,475 |
| Apr 25 2024 | 223.61 | -0.76 | -0.34% | 216.34 | 225.94 | 213.64 | 5,121,738 |
| Apr 24 2024 | 224.37 | -12.06 | -5.10% | 236.61 | 239.00 | 223.87 | 6,720,588 |
| Apr 23 2024 | 236.43 | 10.57 | 4.68% | 223.62 | 238.67 | 223.61 | 7,336,079 |
| Apr 22 2024 | 225.86 | 14.85 | 7.04% | 216.38 | 227.14 | 215.033 | 8,152,470 |
| Apr 19 2024 | 211.01 | -7.07 | -3.24% | 223.94 | 227.76 | 210.18 | 9,345,873 |
| Apr 18 2024 | 218.08 | 4.30 | 2.01% | 215.85 | 228.05 | 213.25 | 9,395,510 |
| Apr 17 2024 | 213.78 | -5.05 | -2.31% | 221.91 | 224.87 | 205.90 | 9,429,222 |
| Apr 16 2024 | 218.83 | -4.58 | -2.05% | 223.23 | 223.23 | 205.67 | 16,442,620 |
| Apr 15 2024 | 223.41 | -22.34 | -9.09% | 247.78 | 249.7392 | 222.14 | 11,207,490 |
| Apr 12 2024 | 245.75 | -17.26 | -6.56% | 259.50 | 259.95 | 244.3101 | 8,961,758 |
| Apr 11 2024 | 263.01 | 12.02 | 4.79% | 251.06 | 264.30 | 247.3103 | 8,628,045 |
| Apr 10 2024 | 250.99 | 8.04 | 3.31% | 238.24 | 251.265 | 234.12 | 8,398,591 |
| Apr 09 2024 | 242.95 | -14.04 | -5.46% | 253.225 | 254.55 | 241.10 | 7,804,602 |
| Apr 08 2024 | 256.99 | 16.09 | 6.68% | 252.54 | 261.63 | 249.68 | 10,017,992 |
| Apr 05 2024 | 240.90 | -8.71 | -3.49% | 244.53 | 253.96 | 240.20 | 8,428,429 |
| Apr 04 2024 | 249.61 | -1.97 | -0.78% | 259.97 | 261.50 | 249.46 | 8,073,730 |
| Apr 03 2024 | 251.58 | 5.74 | 2.33% | 244.00 | 255.998 | 243.00 | 6,653,388 |
| Apr 02 2024 | 245.84 | -6.27 | -2.49% | 238.78 | 248.125 | 235.99 | 8,803,389 |
| Apr 01 2024 | 252.11 | -13.01 | -4.91% | 261.80 | 268.785 | 249.2238 | 9,992,992 |
| Mar 28 2024 | 265.12 | 8.42 | 3.28% | 260.21 | 270.79 | 257.91 | 11,180,916 |
