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

Coinbase Global Inc - Class A
COIN
(Nasdaq - US)
Closed
194.13
+7.86 (+4.22%)
in:usd•As of: Nov 05, 2024 15:59 UTC -5
After Market:195+0.87 (+0.45%)
Open
185.59
High
197.21
Low
185.52

Coinbase Global Inc - Class A Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 5, 2024	197.25	185.51	185.59	193.96	4.51%
Nov 4, 2024	186.95	176.38	180.09	186.27	3.43%
Nov 1, 2024	190.94	179.54	180.00	182.88	1.60%
Oct 31, 2024	206.00	178.82	203.73	179.25	-12.02%
Oct 30, 2024	220.46	209.47	213.10	211.74	-0.64%
Oct 29, 2024	223.90	216.11	220.91	219.66	-0.56%
Oct 28, 2024	218.00	210.50	213.35	216.10	1.29%
Oct 25, 2024	213.67	203.40	208.30	205.04	-1.57%
Oct 24, 2024	210.55	200.80	206.87	209.16	1.11%
Oct 23, 2024	209.70	194.60	206.30	198.93	-3.57%
Oct 22, 2024	215.95	207.30	209.45	210.72	0.61%
Oct 21, 2024	216.86	208.13	215.40	213.72	-0.78%
Oct 18, 2024	220.26	207.14	208.05	220.21	5.84%
Oct 17, 2024	209.45	201.13	209.20	204.20	-2.39%
Oct 16, 2024	212.42	197.60	203.53	210.48	3.41%
Oct 15, 2024	204.90	188.31	195.68	196.34	0.34%
Oct 14, 2024	197.69	178.27	181.19	196.35	8.37%
Oct 11, 2024	179.18	165.22	165.54	176.38	6.55%
Oct 10, 2024	167.31	161.87	166.05	164.27	-1.07%
Oct 9, 2024	172.49	165.78	167.69	166.97	-0.43%
Oct 8, 2024	170.05	165.02	166.36	167.69	0.80%
Oct 7, 2024	176.15	166.89	172.00	168.92	-1.79%

Highest:223.90

Lowest:161.87

Average:195.42

Difference:21.96

% Change:12.77%

Data Vendor: Xignite Logo

Stocks