Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Coinbase Global Inc | NASDAQ:COIN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.67 | 0.35% | 194.62 | 194.50 | 194.62 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 195.27 | 189.65 | 192.31 | 1,472,457 | 14:43:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 193.95 | -10.28 | -5.03% | 192.2906 | 205.9999 | 7,124,387 |
| 25 Mar 2025 | 204.23 | 1.19 | 0.59% | 198.34 | 206.93 | 7,854,396 |
| 24 Mar 2025 | 203.04 | 13.18 | 6.94% | 194.415 | 203.25 | 9,472,826 |
| 21 Mar 2025 | 189.86 | -0.52 | -0.27% | 183.75 | 190.7249 | 7,231,376 |
| 20 Mar 2025 | 190.38 | 0.63 | 0.33% | 185.8794 | 193.93 | 6,693,560 |
| 19 Mar 2025 | 189.75 | 8.61 | 4.75% | 182.80 | 193.7774 | 8,140,124 |
| 18 Mar 2025 | 181.14 | -7.82 | -4.14% | 178.805 | 186.465 | 7,288,793 |
| 17 Mar 2025 | 188.96 | 5.84 | 3.19% | 180.77 | 193.24 | 7,115,815 |
| 14 Mar 2025 | 183.12 | 5.63 | 3.17% | 179.16 | 186.74 | 9,443,813 |
| 13 Mar 2025 | 177.49 | -14.24 | -7.43% | 177.13 | 188.85 | 9,544,577 |
| 12 Mar 2025 | 191.73 | 0.04 | 0.02% | 183.75 | 199.20 | 8,893,362 |
| 11 Mar 2025 | 191.69 | 12.46 | 6.95% | 183.3039 | 195.69 | 11,094,982 |
| 10 Mar 2025 | 179.23 | -38.22 | -17.58% | 176.85 | 206.8398 | 18,440,016 |
| 07 Mar 2025 | 217.45 | 3.28 | 1.53% | 207.18 | 221.6921 | 8,411,142 |
| 06 Mar 2025 | 214.17 | -8.28 | -3.72% | 213.00 | 226.60 | 8,042,546 |
| 05 Mar 2025 | 222.45 | 9.90 | 4.66% | 208.00 | 223.1499 | 9,380,840 |
| 04 Mar 2025 | 212.55 | 6.80 | 3.30% | 193.09 | 218.94 | 12,874,014 |
| 03 Mar 2025 | 205.75 | -9.87 | -4.58% | 203.44 | 233.40 | 15,474,123 |
| 28 Feb 2025 | 215.62 | 7.25 | 3.48% | 201.10 | 216.44 | 8,847,882 |
| 27 Feb 2025 | 208.37 | -4.59 | -2.16% | 207.79 | 221.58 | 8,066,394 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 186.44 | 206.93 | 183.75 | 196.90 | 7,675,309 | 8.18 | 4.39% |
| 1 Month | 218.21 | 233.40 | 176.85 | 197.82 | 9,471,748 | -23.59 | -10.81% |
| 3 Months | 256.40 | 310.6125 | 176.85 | 242.62 | 9,015,483 | -61.78 | -24.10% |
| 6 Months | 182.75 | 349.75 | 160.00 | 255.50 | 11,055,695 | 11.87 | 6.50% |
| 1 Year | 276.48 | 349.75 | 146.14 | 239.64 | 9,548,319 | -81.86 | -29.61% |
| 3 Years | 193.31 | 349.75 | 31.55 | 124.98 | 12,558,974 | 1.31 | 0.68% |
| 5 Years | 381.00 | 429.52 | 31.55 | 141.34 | 10,818,992 | -186.38 | -48.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
