home / stock / coin / coin quote
Last: | $224.37 |
---|---|
Change Percent: | -0.17% |
Open: | $236.83 |
Close: | $224.37 |
High: | $239 |
Low: | $223.87 |
Volume: | 6,683,820 |
Last Trade Date Time: | 04/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$224.37 | $236.83 | $224.37 | $239 | $223.87 | 6,683,820 | 04-24-2024 |
$236.43 | $223.62 | $236.43 | $238.67 | $223.61 | 7,306,200 | 04-23-2024 |
$225.86 | $216.79 | $225.86 | $227.14 | $215.033 | 8,207,010 | 04-22-2024 |
$211.01 | $223.83 | $211.01 | $227.76 | $210.18 | 9,363,985 | 04-19-2024 |
$218.08 | $215.57 | $218.08 | $228.05 | $213.25 | 9,403,920 | 04-18-2024 |
$213.78 | $222.04 | $213.78 | $224.87 | $205.9 | 9,440,213 | 04-17-2024 |
$218.83 | $223 | $218.83 | $223 | $205.67 | 16,472,144 | 04-16-2024 |
$223.41 | $247.94 | $223.41 | $249.7392 | $222.14 | 11,239,787 | 04-15-2024 |
$245.75 | $259.42 | $245.75 | $259.97 | $244.3101 | 9,051,648 | 04-12-2024 |
$263.01 | $250.99 | $263.01 | $264.3 | $247.3103 | 8,655,112 | 04-11-2024 |
$250.99 | $238.24 | $250.99 | $251.265 | $234.12 | 8,416,023 | 04-10-2024 |
$242.95 | $253.225 | $242.95 | $254.55 | $241.1 | 7,824,680 | 04-09-2024 |
$256.99 | $252.859 | $256.99 | $261.63 | $249.68 | 10,042,177 | 04-08-2024 |
$240.9 | $244.91 | $240.9 | $253.96 | $240.2 | 8,438,580 | 04-05-2024 |
$249.61 | $260.15 | $249.61 | $261.5 | $249.46 | 8,098,342 | 04-04-2024 |
$251.58 | $244.04 | $251.58 | $255.998 | $243 | 6,670,175 | 04-03-2024 |
$245.84 | $238.1 | $245.84 | $248.125 | $235.99 | 8,817,643 | 04-02-2024 |
$252.11 | $261.87 | $252.11 | $268.81 | $249.2238 | 10,010,691 | 04-01-2024 |
$265.12 | $260.21 | $265.12 | $270.79 | $257.91 | 11,201,564 | 03-29-2024 |
$265.12 | $260.21 | $265.12 | $270.79 | $257.91 | 11,201,564 | 03-28-2024 |
News, Short Squeeze, Breakout and More Instantly...
Coinbase Global Inc Company Name:
COIN Stock Symbol:
NASDAQ Market:
In early 2021, Ark Invest, led by tech investor Cathie Wood, managed a staggering $59 billion across six funds, making it the world’s largest...
Coinbase Global, Inc. (NASDAQ: COIN) is the focus of IBN's latest stock spotlight. The company's shares have moved 4.33% on the day to $235.65. Coinbase Global, Inc. provides financial infrastructure and technology for the cryptoeconomy in the United States and internationally. The company off...
U.S. stocks are poised to break a six-day losing streak, marking the end of the longest downward trend since September 2022. At noon trading in New...