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

Coinbase Global, Inc. (NQ:COIN)

353.43 -21.64 (-5.77%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 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 (%)
Jun 27, 2025 369.54 372.50 346.66 353.43 28,973,792 -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 5,844,652 -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 12,005,646 -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 6,164,983 +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 249.76 270.45 249.15 266.46 72,627,936 +22.02(+9.01%)
May 15, 2025 256.50 257.85 240.00 244.44 25,928,186 -18.97(-7.20%)
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%)
May 01, 2025 208.46 208.75 201.16 201.30 6,236,383 -1.59(-0.78%)
Apr 30, 2025 199.67 203.04 195.55 202.89 4,564,296 -3.24(-1.57%)
Apr 29, 2025 205.30 207.40 203.13 206.13 4,254,304 +0.86(+0.42%)
Apr 28, 2025 208.20 208.78 197.42 205.27 7,616,346 -4.37(-2.08%)
Apr 25, 2025 205.57 211.62 203.74 209.64 8,060,881 +5.77(+2.83%)
Apr 24, 2025 193.41 204.21 193.10 203.87 6,825,061 +9.07(+4.66%)
Apr 23, 2025 197.75 200.80 191.52 194.80 9,865,395 +4.80(+2.53%)
Apr 22, 2025 178.79 193.49 178.40 190.00 12,755,348 +15.00(+8.57%)
Apr 21, 2025 175.10 177.98 171.41 175.00 5,050,770 -0.03(-0.02%)
Apr 17, 2025 172.60 177.50 171.30 175.03 5,125,349 +2.82(+1.64%)
Apr 16, 2025 170.50 174.80 168.50 172.21 5,225,762 -3.36(-1.91%)
Apr 15, 2025 177.74 179.77 172.30 175.57 5,357,987 -1.01(-0.57%)
Apr 14, 2025 180.50 182.39 172.00 176.58 6,425,171 +1.08(+0.62%)
Apr 11, 2025 171.30 178.00 167.00 175.50 7,769,549 +5.88(+3.47%)
Apr 10, 2025 168.50 173.81 159.11 169.62 11,192,258 -7.47(-4.22%)
Apr 09, 2025 150.08 183.90 150.08 177.09 15,243,079 +25.62(+16.91%)
Apr 08, 2025 165.20 167.80 147.35 151.47 11,112,770 -5.81(-3.69%)
Apr 07, 2025 146.04 162.74 142.58 157.28 13,241,244 -2.87(-1.79%)
Apr 04, 2025 166.02 167.50 147.17 160.15 14,574,353 -10.61(-6.21%)
Apr 03, 2025 168.58 172.03 164.65 170.76 9,548,098 -12.19(-6.66%)
Apr 02, 2025 170.57 184.11 170.35 182.95 8,173,010 +8.43(+4.83%)
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.