Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coinbase Global, Inc. (NQ: COIN )

244.12 -0.88 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 235.45 247.13 231.05 245.00 10,829,235 +7.35(+3.09%)
May 24, 2024 221.00 237.79 220.05 237.65 10,249,408 +18.79(+8.59%)
May 23, 2024 233.81 234.32 217.66 218.86 9,396,027 -12.65(-5.46%)
May 22, 2024 225.01 238.77 221.21 231.51 8,922,808 +5.73(+2.54%)
May 21, 2024 231.97 233.65 220.12 225.78 10,685,746 +0.59(+0.26%)
May 20, 2024 207.96 226.26 203.72 225.19 11,125,004 +17.59(+8.47%)
May 17, 2024 205.66 210.67 199.83 207.60 8,689,318 +8.43(+4.23%)
May 16, 2024 215.00 216.45 198.64 199.17 12,161,095 -20.74(-9.43%)
May 15, 2024 212.21 221.40 207.70 219.91 9,315,977 +16.86(+8.30%)
May 14, 2024 195.96 206.97 194.93 203.05 5,365,074 +3.54(+1.77%)
May 13, 2024 204.00 206.66 197.64 199.51 7,536,387 -1.41(-0.70%)
May 10, 2024 214.50 214.87 200.50 200.92 7,423,623 -9.53(-4.53%)
May 09, 2024 210.22 213.85 205.11 210.45 4,636,558 -0.75(-0.36%)
May 08, 2024 209.50 214.90 206.53 211.20 4,600,879 -3.14(-1.46%)
May 07, 2024 226.94 230.82 214.12 214.34 8,156,810 -12.59(-5.55%)
May 06, 2024 225.84 235.80 224.90 226.93 9,685,673 +3.68(+1.65%)
May 03, 2024 230.90 232.25 216.55 223.25 13,739,336 -5.60(-2.45%)
May 02, 2024 216.48 232.71 210.76 228.85 12,426,873 +18.76(+8.93%)
May 01, 2024 199.00 218.52 198.20 210.09 10,171,491 +6.16(+3.02%)
Apr 30, 2024 214.35 216.57 202.59 203.93 9,136,554 -14.23(-6.52%)
Apr 29, 2024 229.94 230.32 216.54 218.16 9,551,617 -18.16(-7.68%)
Apr 26, 2024 220.77 237.02 218.66 236.32 6,044,918 +12.71(+5.68%)
Apr 25, 2024 216.04 225.94 213.64 223.61 5,134,534 -0.76(-0.34%)
Apr 24, 2024 236.83 239.00 223.87 224.37 6,726,749 -12.06(-5.10%)
Apr 23, 2024 223.62 238.67 223.61 236.43 7,341,276 +10.57(+4.68%)
Apr 22, 2024 216.79 227.14 215.03 225.86 8,176,185 +14.85(+7.04%)
Apr 19, 2024 223.83 227.76 210.18 211.01 9,363,985 -7.07(-3.24%)
Apr 18, 2024 215.57 228.05 213.25 218.08 9,398,456 +4.30(+2.01%)
Apr 17, 2024 222.04 224.87 205.90 213.78 9,437,296 -5.05(-2.31%)
Apr 16, 2024 223.00 223.00 205.67 218.83 16,456,382 -4.58(-2.05%)
Apr 15, 2024 247.94 249.74 222.14 223.41 11,245,363 -22.34(-9.09%)
Apr 12, 2024 259.42 259.97 244.31 245.75 9,051,894 -17.26(-6.56%)
Apr 11, 2024 250.99 264.30 247.31 263.01 8,637,688 +12.02(+4.79%)
Apr 10, 2024 238.24 251.26 234.12 250.99 8,416,479 +8.04(+3.31%)
Apr 09, 2024 253.23 254.55 241.10 242.95 7,811,994 -14.04(-5.46%)
Apr 08, 2024 252.86 261.63 249.68 256.99 10,030,727 +16.09(+6.68%)
Apr 05, 2024 244.91 253.96 240.20 240.90 8,438,646 -8.71(-3.49%)
Apr 04, 2024 260.15 261.50 249.46 249.61 8,086,433 -1.97(-0.78%)
Apr 03, 2024 244.04 256.00 243.01 251.58 6,661,377 +5.74(+2.33%)
Apr 02, 2024 238.10 248.12 235.99 245.84 8,807,095 -6.27(-2.49%)
Apr 01, 2024 261.87 268.81 249.22 252.11 10,001,300 -13.01(-4.91%)
Mar 28, 2024 260.21 265.41 265.39 265.12 11,201,689 +8.42(+3.28%)
Mar 27, 2024 276.22 276.61 253.95 256.70 11,081,056 -10.11(-3.79%)
Mar 26, 2024 280.12 280.83 266.69 266.81 10,297,188 -12.90(-4.61%)
Mar 25, 2024 261.00 283.48 260.25 279.71 13,916,783 +24.20(+9.47%)
Mar 22, 2024 254.24 260.73 249.55 255.51 9,828,228 -6.49(-2.48%)
Mar 21, 2024 260.24 276.38 256.27 262.00 16,215,592 +5.12(+1.99%)
Mar 20, 2024 231.38 256.96 228.80 256.88 13,764,570 +26.76(+11.63%)
Mar 19, 2024 223.24 233.29 216.16 230.12 12,912,494 -9.50(-3.96%)
Mar 18, 2024 238.61 244.05 230.21 239.62 9,729,225 -2.74(-1.13%)
Mar 15, 2024 225.06 244.65 222.83 242.36 17,256,276 +8.69(+3.72%)
Mar 14, 2024 245.00 248.27 227.24 233.67 18,820,758 -18.06(-7.17%)
Mar 13, 2024 253.36 269.39 250.53 251.73 17,302,966 -4.41(-1.72%)
Mar 12, 2024 257.83 260.79 242.09 256.14 14,617,664 +1.97(+0.78%)
Mar 11, 2024 270.08 271.65 253.96 254.17 20,242,826 -2.45(-0.95%)
Mar 08, 2024 246.00 270.55 244.90 256.62 21,915,032 +14.00(+5.77%)
Mar 07, 2024 240.00 242.87 235.50 242.62 10,557,440 +4.07(+1.71%)
Mar 06, 2024 229.20 239.90 223.03 238.55 17,866,508 +21.78(+10.05%)
Mar 05, 2024 230.00 239.98 215.40 216.77 23,782,560 -12.38(-5.40%)
Mar 04, 2024 217.39 236.46 212.25 229.15 23,154,608 +23.38(+11.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.