Coinbase Global Inc - Class A (COIN) Historical Prices & Data

Coinbase Global Inc - Class A
COIN
(Nasdaq - US)
Closed
210.96
-7.12 (-3.27%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:210-0.96 (-0.46%)
Open
223.61
High
227.53
Low
210.20

Coinbase Global Inc - Class A Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	227.76	210.18	223.83	211.01	-5.73%
Apr 18, 2024	228.05	213.25	215.57	218.08	1.16%
Apr 17, 2024	224.87	205.90	222.04	213.78	-3.72%
Apr 16, 2024	223.00	205.67	223.00	218.83	-1.87%
Apr 15, 2024	249.74	222.14	247.94	223.41	-9.89%
Apr 12, 2024	259.97	244.31	259.42	245.75	-5.27%
Apr 11, 2024	264.30	247.31	250.99	263.01	4.79%
Apr 10, 2024	251.26	234.12	238.24	250.99	5.35%
Apr 9, 2024	254.55	241.10	253.22	242.95	-4.06%
Apr 8, 2024	261.63	249.68	252.86	256.99	1.63%
Apr 5, 2024	253.96	240.20	244.91	240.90	-1.64%
Apr 4, 2024	261.50	249.46	260.15	249.61	-4.05%
Apr 3, 2024	256.00	243.00	244.04	251.58	3.09%
Apr 2, 2024	248.13	235.99	238.10	245.84	3.25%
Apr 1, 2024	268.81	249.22	261.87	252.11	-3.73%
Mar 28, 2024	270.79	257.91	260.21	265.12	1.89%
Mar 27, 2024	276.61	253.95	276.22	256.70	-7.07%
Mar 26, 2024	280.83	266.69	280.12	266.81	-4.75%
Mar 25, 2024	283.48	260.25	261.00	279.71	7.17%
Mar 22, 2024	260.72	249.55	254.24	255.51	0.50%
Mar 21, 2024	276.38	256.27	260.24	262.00	0.68%
Mar 20, 2024	256.96	228.80	231.38	256.88	11.02%

Highest:283.48

Lowest:205.67

Average:246.71

Difference:-20.37

% Change:-8.80%

Data Vendor: Xignite Logo

Stocks