• SPX
  • $5,709.54
  • 0.01 %
  • $0.79
  • DJI
  • $42,196.52
  • 0.09 %
  • $39.55
  • N225
  • $38,552.06
  • 1.97 %
  • $743.30
  • FTSE
  • $8,311.76
  • 0.25 %
  • $20.90
  • IXIC
  • $17,925.12
  • 0.08 %
  • $14.76
Coinbase Global, Inc. (COIN) Charts

Coinbase Global, Inc. (COIN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$164.49

-$0.52

(-0.32%)

Day's range
$161.39
Day's range
$169.29
  • 5 DAY PERFORMANCE

    -13.98%
  • 1 MONTH PERFORMANCE

    -2.74%
  • 3 MONTH PERFORMANCE

    -26.87%
  • 6 MONTH PERFORMANCE

    -34.62%
  • YEAR-TO-DATE PERFORMANCE

    -5.42%
  • 1 YEAR PERFORMANCE

    +126.95%

Coinbase Global, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/02/2024 $163.03 $164.47   (0.88%) $169.29 $161.39 7.58 M $40.51 B
10/01/2024 $178.72 $165.01   (-7.67%) $178.90 $160.00 15.21 M $40.64 B
09/30/2024 $184.19 $178.17   (-3.27%) $185.41 $177.00 11.74 M $43.88 B
09/27/2024 $183.07 $191.23   (4.46%) $192.45 $179.50 10.56 M $47.10 B
09/26/2024 $170.61 $179.93   (5.46%) $181.49 $170.26 12.46 M $44.32 B
09/25/2024 $170.30 $167.08   (-1.89%) $173.94 $166.88 5.36 M $41.15 B
09/24/2024 $170.38 $171.68   (0.76%) $172.25 $163.81 6.04 M $42.28 B
09/23/2024 $171.30 $170.22   (-0.63%) $173.57 $168.70 4.93 M $41.92 B
09/20/2024 $168.99 $170.09   (0.65%) $173.39 $165.40 8.15 M $41.89 B
09/19/2024 $172.00 $168.24   (-2.19%) $175.39 $167.00 9.30 M $41.44 B
09/18/2024 $161.54 $162.64   (0.68%) $169.10 $160.80 5.03 M $40.06 B
09/17/2024 $164.14 $162.45   (-1.03%) $167.67 $160.50 5.23 M $40.01 B
09/16/2024 $158.50 $161.50   (1.89%) $163.16 $155.88 4.69 M $39.78 B
09/13/2024 $162.24 $163.05   (0.5%) $168.93 $161.58 5.95 M $40.16 B
09/12/2024 $158.61 $162.89   (2.7%) $165.43 $156.10 6.70 M $40.12 B
09/11/2024 $153.56 $157.15   (2.34%) $158.84 $149.95 6.42 M $38.71 B
09/10/2024 $155.01 $158.46   (2.23%) $159.14 $149.51 5.82 M $39.03 B
09/09/2024 $151.27 $155.05   (2.5%) $157.40 $150.06 9.26 M $38.19 B
09/06/2024 $163.24 $147.35   (-9.73%) $164.15 $146.12 11.03 M $36.29 B
09/05/2024 $161.62 $159.70   (-1.19%) $166.37 $158.12 5.73 M $39.33 B
09/04/2024 $166.50 $163.22   (-1.97%) $169.04 $160.67 7.83 M $40.20 B
09/03/2024 $182.00 $169.13   (-7.07%) $182.70 $168.07 9.75 M $41.66 B
08/30/2024 $189.22 $183.36   (-3.1%) $189.94 $180.04 7.31 M $45.16 B
08/29/2024 $194.00 $188.28   (-2.95%) $196.50 $187.60 3.84 M $46.37 B
08/28/2024 $195.02 $190.20   (-2.47%) $197.49 $187.73 5.00 M $46.85 B
08/27/2024 $201.84 $198.30   (-1.75%) $202.50 $194.10 5.99 M $48.84 B
08/26/2024 $209.30 $204.00   (-2.53%) $210.85 $202.68 5.44 M $50.24 B
08/23/2024 $200.97 $211.40   (5.19%) $211.92 $200.00 8.30 M $52.07 B
08/22/2024 $204.78 $198.43   (-3.1%) $207.10 $197.43 5.28 M $48.87 B
08/21/2024 $197.16 $206.23   (4.6%) $207.00 $195.11 7.50 M $50.79 B
08/20/2024 $209.10 $197.25   (-5.67%) $209.80 $191.21 12.35 M $48.58 B
08/19/2024 $203.34 $204.46   (0.55%) $207.49 $200.35 6.30 M $50.36 B
08/16/2024 $199.00 $205.31   (3.17%) $205.95 $197.14 6.24 M $50.57 B
08/15/2024 $198.52 $197.12   (-0.71%) $205.07 $196.20 6.07 M $48.55 B
08/14/2024 $200.90 $195.96   (-2.46%) $201.97 $192.40 5.03 M $48.26 B
08/13/2024 $193.13 $197.94   (2.49%) $201.10 $191.87 4.80 M $48.75 B
08/12/2024 $194.30 $191.74   (-1.32%) $197.69 $188.29 5.74 M $47.23 B
08/09/2024 $191.29 $196.29   (2.61%) $199.10 $189.78 5.26 M $48.35 B
08/08/2024 $185.67 $192.32   (3.58%) $194.98 $182.46 7.42 M $47.37 B
08/07/2024 $196.80 $178.91   (-9.09%) $199.95 $177.39 8.32 M $44.07 B
08/06/2024 $191.99 $194.17   (1.14%) $197.40 $182.70 7.05 M $47.82 B
08/05/2024 $162.01 $189.47   (16.95%) $197.88 $161.13 18.73 M $46.67 B
08/02/2024 $213.12 $204.44   (-4.07%) $219.30 $199.38 10.06 M $50.35 B
08/01/2024 $226.60 $212.64   (-6.16%) $227.10 $207.82 8.92 M $52.37 B
07/31/2024 $233.00 $224.36   (-3.71%) $234.11 $224.04 4.77 M $55.26 B
07/30/2024 $235.62 $224.46   (-4.74%) $239.00 $223.03 6.05 M $55.28 B
07/29/2024 $251.55 $234.20   (-6.9%) $255.42 $234.00 9.47 M $57.68 B
07/26/2024 $243.34 $242.93   (-0.17%) $249.16 $237.56 7.92 M $58.98 B
07/25/2024 $239.26 $231.52   (-3.23%) $241.64 $226.30 8.48 M $56.21 B
07/24/2024 $261.00 $245.06   (-6.11%) $265.00 $243.75 8.14 M $59.50 B
07/23/2024 $263.60 $257.63   (-2.26%) $272.55 $257.29 9.28 M $62.55 B
07/22/2024 $260.47 $265.15   (1.8%) $266.00 $252.84 11.28 M $64.38 B
07/19/2024 $235.10 $257.79   (9.65%) $259.80 $233.50 12.50 M $62.59 B
07/18/2024 $251.21 $233.24   (-7.15%) $253.87 $230.57 8.85 M $56.63 B
07/17/2024 $245.90 $249.10   (1.3%) $255.90 $241.31 8.88 M $60.48 B
07/16/2024 $243.19 $251.49   (3.41%) $252.12 $234.20 10.27 M $61.06 B
07/15/2024 $229.38 $242.85   (5.87%) $247.50 $228.00 14.44 M $58.96 B
07/12/2024 $215.34 $218.02   (1.24%) $222.15 $214.57 4.95 M $52.93 B
07/11/2024 $224.37 $214.63   (-4.34%) $227.15 $213.57 7.04 M $52.11 B
07/10/2024 $221.64 $219.56   (-0.94%) $223.33 $215.14 4.48 M $53.31 B
07/09/2024 $223.55 $219.97   (-1.6%) $225.64 $218.68 5.36 M $53.41 B
07/08/2024 $226.51 $220.56   (-2.63%) $226.51 $217.75 5.62 M $53.55 B
07/05/2024 $213.48 $223.68   (4.78%) $225.13 $209.45 10.15 M $54.31 B
07/03/2024 $223.81 $224.94   (0.5%) $227.11 $222.22 3.24 M $54.61 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.