Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coinbase Global, Inc. (NQ: COIN )

256.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 276.22 276.61 253.95 256.70 11,081,056 -10.11(-3.79%)
Mar 26, 2024 280.12 280.83 266.69 266.81 10,297,188 -12.90(-4.61%)
Mar 25, 2024 261.00 283.48 260.25 279.71 13,916,783 +24.20(+9.47%)
Mar 22, 2024 254.24 260.73 249.55 255.51 9,828,228 -6.49(-2.48%)
Mar 21, 2024 260.24 276.38 256.27 262.00 16,215,592 +5.12(+1.99%)
Mar 20, 2024 231.38 256.96 228.80 256.88 13,764,570 +26.76(+11.63%)
Mar 19, 2024 223.24 233.29 216.16 230.12 12,912,494 -9.50(-3.96%)
Mar 18, 2024 238.61 244.05 230.21 239.62 9,729,225 -2.74(-1.13%)
Mar 15, 2024 225.06 244.65 222.83 242.36 17,256,276 +8.69(+3.72%)
Mar 14, 2024 245.00 248.27 227.24 233.67 18,820,758 -18.06(-7.17%)
Mar 13, 2024 253.36 269.39 250.53 251.73 17,302,966 -4.41(-1.72%)
Mar 12, 2024 257.83 260.79 242.09 256.14 14,617,664 +1.97(+0.78%)
Mar 11, 2024 270.08 271.65 253.96 254.17 20,242,826 -2.45(-0.95%)
Mar 08, 2024 246.00 270.55 244.90 256.62 21,915,032 +14.00(+5.77%)
Mar 07, 2024 240.00 242.87 235.50 242.62 10,557,440 +4.07(+1.71%)
Mar 06, 2024 229.20 239.90 223.03 238.55 17,866,508 +21.78(+10.05%)
Mar 05, 2024 230.00 239.98 215.40 216.77 23,782,560 -12.38(-5.40%)
Mar 04, 2024 217.39 236.46 212.25 229.15 23,154,608 +23.38(+11.36%)
Mar 01, 2024 202.70 206.39 196.01 205.77 9,297,544 +2.21(+1.09%)
Feb 29, 2024 206.46 211.31 193.88 203.56 16,208,787 +2.76(+1.37%)
Feb 28, 2024 209.41 212.22 197.66 200.80 25,184,052 +1.58(+0.79%)
Feb 27, 2024 205.18 209.94 192.09 199.22 22,641,902 +5.28(+2.72%)
Feb 26, 2024 168.66 196.95 168.40 193.94 22,482,672 +27.96(+16.85%)
Feb 23, 2024 167.38 170.00 160.66 165.98 7,191,276 -4.93(-2.88%)
Feb 22, 2024 164.85 171.99 163.80 170.91 9,023,915 +8.50(+5.23%)
Feb 21, 2024 164.25 168.09 161.19 162.41 10,631,736 -10.89(-6.28%)
Feb 20, 2024 179.87 181.31 163.39 173.30 16,161,901 -7.01(-3.89%)
Feb 16, 2024 189.05 193.64 178.80 180.31 33,233,300 +14.64(+8.84%)
Feb 15, 2024 168.79 172.82 162.08 165.67 22,602,522 +5.29(+3.30%)
Feb 14, 2024 151.83 161.12 150.40 160.38 17,842,656 +19.96(+14.21%)
Feb 13, 2024 138.39 143.75 137.13 140.42 9,532,855 -6.89(-4.68%)
Feb 12, 2024 141.10 150.35 140.99 147.31 10,946,069 +5.32(+3.75%)
Feb 09, 2024 142.15 144.55 137.17 141.99 15,985,087 +9.44(+7.12%)
Feb 08, 2024 127.22 133.05 125.81 132.55 11,257,324 +10.48(+8.59%)
Feb 07, 2024 119.68 124.40 114.51 122.07 8,919,529 +2.28(+1.90%)
Feb 06, 2024 118.61 120.89 115.90 119.79 6,728,865 +2.49(+2.12%)
Feb 05, 2024 128.70 128.89 115.80 117.30 13,041,108 -11.92(-9.22%)
Feb 02, 2024 126.90 130.13 125.55 129.22 6,109,976 +0.27(+0.21%)
Feb 01, 2024 128.75 132.07 124.24 128.95 8,440,932 +0.75(+0.59%)
Jan 31, 2024 129.09 135.55 127.57 128.20 9,805,058 -2.62(-2.00%)
Jan 30, 2024 136.05 136.70 130.44 130.82 8,679,503 -2.00(-1.51%)
Jan 29, 2024 127.09 136.89 125.80 132.82 17,772,960 +7.62(+6.09%)
Jan 26, 2024 127.52 128.10 121.46 125.20 13,956,409 +4.19(+3.46%)
Jan 25, 2024 122.38 124.26 118.92 121.01 8,155,001 -0.33(-0.27%)
Jan 24, 2024 127.28 127.97 120.79 121.34 9,089,678 -2.85(-2.29%)
Jan 23, 2024 122.41 126.14 120.33 124.19 9,745,423 -4.02(-3.14%)
Jan 22, 2024 124.05 131.78 122.50 128.21 12,007,575 +3.46(+2.77%)
Jan 19, 2024 124.34 124.82 118.02 124.75 16,695,662 +0.41(+0.33%)
Jan 18, 2024 133.25 137.31 123.93 124.34 14,468,036 -9.52(-7.11%)
Jan 17, 2024 130.51 134.26 129.41 133.86 8,119,389 -0.02(-0.01%)
Jan 16, 2024 129.44 136.40 126.88 133.88 14,773,224 +3.10(+2.37%)
Jan 12, 2024 137.19 141.07 130.37 130.78 20,393,336 -10.38(-7.35%)
Jan 11, 2024 159.19 161.04 140.01 141.16 31,642,068 -10.13(-6.70%)
Jan 10, 2024 149.21 153.47 143.15 151.29 17,858,212 -0.70(-0.46%)
Jan 09, 2024 159.60 159.99 151.32 151.99 12,877,962 -7.43(-4.66%)
Jan 08, 2024 157.80 161.38 146.51 159.42 18,073,720 +5.44(+3.53%)
Jan 05, 2024 152.67 157.69 151.09 153.98 10,876,580 -1.62(-1.04%)
Jan 04, 2024 152.50 161.28 148.81 155.60 14,841,069 +3.36(+2.21%)
Jan 03, 2024 146.00 156.25 144.11 152.24 18,558,328 -4.64(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.