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

Coinbase Global Inc - Class A
COIN
(Nasdaq - US)
Closed
320.02
-4.55 (-1.40%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:330.74+10.72 (+3.35%)
Open
332.21
High
341.55
Low
303.99

Coinbase Global Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	341.75	303.80	332.25	320.01	-3.68%
Nov 19, 2024	327.24	315.50	322.08	324.57	0.77%
Nov 18, 2024	329.59	288.50	301.83	325.41	7.81%
Nov 15, 2024	306.45	276.02	282.51	305.85	8.26%
Nov 14, 2024	292.57	274.30	290.81	278.84	-4.12%
Nov 13, 2024	332.35	282.66	325.01	284.72	-12.40%
Nov 12, 2024	327.00	306.10	310.05	319.13	2.93%
Nov 11, 2024	334.86	296.00	300.31	324.24	7.97%
Nov 8, 2024	273.50	257.15	257.67	270.74	5.07%
Nov 7, 2024	259.69	242.34	245.63	255.58	4.05%
Nov 6, 2024	257.68	221.11	221.48	254.31	14.82%
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%

Highest:341.75

Lowest:176.38

Average:247.43

Difference:104.61

% Change:48.57%

Data Vendor: Xignite Logo

Stocks