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 | |
|---|---|---|---|---|---|
| 8.99 | 2.81% | 329.00 | 329.40 | 329.91 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1,623,304 | 14:17:03 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 320.01 | -4.56 | -1.40% | 303.8018 | 341.75 | 22,818,900 |
| 19 Nov 2024 | 324.57 | -0.84 | -0.26% | 315.50 | 327.24 | 13,401,140 |
| 18 Nov 2024 | 325.41 | 19.56 | 6.40% | 288.50 | 329.58 | 25,646,301 |
| 15 Nov 2024 | 305.85 | 27.01 | 9.69% | 276.0207 | 306.455 | 17,980,207 |
| 14 Nov 2024 | 278.84 | -5.88 | -2.07% | 274.3006 | 292.5653 | 17,292,279 |
| 13 Nov 2024 | 284.72 | -34.41 | -10.78% | 282.66 | 332.3199 | 27,874,914 |
| 12 Nov 2024 | 319.13 | -5.11 | -1.58% | 306.10 | 326.99 | 24,677,805 |
| 11 Nov 2024 | 324.24 | 53.50 | 19.76% | 296.00 | 334.86 | 42,260,710 |
| 08 Nov 2024 | 270.74 | 15.16 | 5.93% | 257.15 | 273.50 | 17,398,498 |
| 07 Nov 2024 | 255.58 | 1.27 | 0.50% | 242.3401 | 259.69 | 16,614,477 |
| 06 Nov 2024 | 254.31 | 60.35 | 31.11% | 221.4205 | 257.6799 | 33,902,544 |
| 05 Nov 2024 | 193.96 | 7.69 | 4.13% | 185.51 | 197.25 | 9,808,014 |
| 04 Nov 2024 | 186.27 | 3.39 | 1.85% | 176.38 | 186.95 | 11,323,919 |
| 01 Nov 2024 | 182.88 | 3.63 | 2.03% | 179.54 | 190.94 | 14,424,875 |
| 31 Oct 2024 | 179.25 | -32.49 | -15.34% | 178.82 | 205.865 | 18,844,234 |
| 30 Oct 2024 | 211.74 | -7.92 | -3.61% | 209.4793 | 220.46 | 9,564,600 |
| 29 Oct 2024 | 219.66 | 3.56 | 1.65% | 216.11 | 223.90 | 11,507,849 |
| 28 Oct 2024 | 216.10 | 11.06 | 5.39% | 210.9701 | 217.88 | 10,413,354 |
| 25 Oct 2024 | 205.04 | -4.12 | -1.97% | 203.40 | 213.67 | 9,190,947 |
| 24 Oct 2024 | 209.16 | 10.23 | 5.14% | 200.80 | 210.55 | 9,904,235 |
| 23 Oct 2024 | 198.93 | -11.79 | -5.60% | 194.61 | 209.70 | 10,320,336 |
| 22 Oct 2024 | 210.72 | -3.00 | -1.40% | 207.30 | 215.94 | 7,467,918 |
| 21 Oct 2024 | 213.72 | -6.49 | -2.95% | 208.13 | 216.86 | 12,660,344 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 291.00 | 341.75 | 274.3006 | 312.17 | 19,107,001 | 38.00 | 13.06% |
| 1 Month | 206.73 | 341.75 | 176.38 | 269.18 | 17,936,726 | 122.27 | 59.14% |
| 3 Months | 193.99 | 341.75 | 146.14 | 226.71 | 11,601,210 | 135.01 | 69.60% |
| 6 Months | 231.97 | 341.75 | 146.14 | 226.55 | 9,679,559 | 97.03 | 41.83% |
| 1 Year | 103.79 | 341.75 | 101.3575 | 202.40 | 11,238,859 | 225.21 | 216.99% |
| 3 Years | 333.50 | 341.75 | 31.55 | 116.69 | 11,979,843 | -4.50 | -1.35% |
| 5 Years | 381.00 | 429.52 | 31.55 | 131.39 | 10,924,270 | -52.00 | -13.65% |
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
