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

Coinbase Global, Inc. (NQ:COIN)

300.77 -5.23 (-1.71%)
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 26, 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 (%)
Aug 25, 2025 312.17 315.59 305.10 306.00 8,462,452 -13.85(-4.33%)
Aug 22, 2025 300.59 322.26 297.19 319.85 13,029,215 +19.57(+6.52%)
Aug 21, 2025 301.42 305.00 297.80 300.28 5,732,994 -4.11(-1.35%)
Aug 20, 2025 304.27 306.45 291.46 304.39 8,556,954 +2.32(+0.77%)
Aug 19, 2025 320.69 322.59 301.45 302.07 10,293,554 -18.66(-5.82%)
Aug 18, 2025 311.48 324.29 307.11 320.73 8,783,045 +3.18(+1.00%)
Aug 15, 2025 322.85 323.40 314.56 317.55 7,881,628 -7.34(-2.26%)
Aug 14, 2025 320.49 327.45 316.80 324.89 9,393,904 -2.12(-0.65%)
Aug 13, 2025 328.21 345.39 321.53 327.01 15,357,735 +4.39(+1.36%)
Aug 12, 2025 329.35 329.86 314.16 322.62 9,965,812 +3.00(+0.94%)
Aug 11, 2025 322.10 333.66 318.80 319.62 14,653,919 +9.08(+2.92%)
Aug 08, 2025 311.44 313.70 301.23 310.54 9,253,865 -0.25(-0.08%)
Aug 07, 2025 311.23 317.94 306.98 310.79 13,844,571 +7.19(+2.37%)
Aug 06, 2025 297.55 304.77 293.31 303.60 16,028,466 +5.61(+1.88%)
Aug 05, 2025 307.11 312.85 297.20 297.99 16,842,604 -20.18(-6.34%)
Aug 04, 2025 319.54 324.00 311.00 318.17 12,095,613 +3.48(+1.11%)
Aug 01, 2025 335.14 337.58 310.55 314.69 33,337,572 -63.07(-16.70%)
Jul 31, 2025 382.89 387.14 376.83 377.76 12,247,309 +0.28(+0.07%)
Jul 30, 2025 382.95 386.58 372.71 377.48 11,081,613 +6.04(+1.63%)
Jul 29, 2025 383.58 384.78 365.74 371.44 9,325,887 -8.05(-2.12%)
Jul 28, 2025 394.61 395.39 375.26 379.49 11,260,659 -12.17(-3.11%)
Jul 25, 2025 391.90 397.48 386.38 391.66 8,643,410 -5.04(-1.27%)
Jul 24, 2025 404.25 405.31 392.00 396.70 7,893,312 -1.11(-0.28%)
Jul 23, 2025 399.99 400.72 387.12 397.81 12,432,832 -6.63(-1.64%)
Jul 22, 2025 419.10 420.98 394.37 404.44 14,528,202 -9.19(-2.22%)
Jul 21, 2025 425.55 436.38 413.44 413.63 16,992,156 -6.15(-1.47%)
Jul 18, 2025 419.82 444.64 406.50 419.78 28,063,370 +9.03(+2.20%)
Jul 17, 2025 399.70 415.96 394.28 410.75 16,817,610 +12.55(+3.15%)
Jul 16, 2025 392.80 405.88 391.46 398.20 14,391,995 +10.18(+2.62%)
Jul 15, 2025 391.52 400.88 373.02 388.02 16,868,848 -5.99(-1.52%)
Jul 14, 2025 392.50 398.50 388.58 394.01 12,457,430 +6.95(+1.80%)
Jul 11, 2025 390.18 395.50 378.37 387.06 16,701,744 -1.90(-0.49%)
Jul 10, 2025 372.40 389.16 369.00 388.96 17,184,182 +15.11(+4.04%)
Jul 09, 2025 358.63 374.00 353.29 373.85 13,217,542 +19.03(+5.36%)
Jul 08, 2025 362.75 368.79 348.00 354.82 9,724,784 -2.28(-0.64%)
Jul 07, 2025 354.20 364.00 351.00 357.10 7,879,676 +1.30(+0.37%)
Jul 03, 2025 350.35 357.87 348.50 355.80 6,704,346 +1.35(+0.38%)
Jul 02, 2025 340.58 357.16 338.68 354.45 12,464,679 +19.12(+5.70%)
Jul 01, 2025 339.98 353.40 334.00 335.33 13,116,064 -15.16(-4.33%)
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%)
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.