Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Coinbase Global, Inc. (NQ: COIN )

265.12 +8.42 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 73.80 74.97 68.15 71.55 24,594,012 -0.88(-1.21%)
Jun 29, 2023 72.03 74.18 70.83 72.43 14,722,493 +1.68(+2.37%)
Jun 28, 2023 69.00 74.31 69.00 70.75 23,055,020 +0.86(+1.23%)
Jun 27, 2023 63.80 70.37 62.84 69.89 25,423,594 +7.95(+12.84%)
Jun 26, 2023 61.10 66.14 61.00 61.94 20,713,008 +0.47(+0.76%)
Jun 23, 2023 56.85 61.89 55.75 61.47 26,090,628 +3.98(+6.92%)
Jun 22, 2023 58.98 59.28 55.10 57.49 12,820,870 -0.61(-1.05%)
Jun 21, 2023 58.90 59.24 56.82 58.10 20,554,370 +1.01(+1.77%)
Jun 20, 2023 55.90 57.94 53.63 57.09 14,122,084 +1.50(+2.70%)
Jun 16, 2023 55.41 56.28 53.90 55.59 13,754,237 +1.36(+2.50%)
Jun 15, 2023 52.71 54.58 50.93 54.23 11,779,795 +0.34(+0.62%)
Jun 14, 2023 52.81 54.79 51.56 53.90 11,216,188 +1.50(+2.86%)
Jun 13, 2023 51.80 52.66 50.52 52.40 11,551,225 +1.84(+3.64%)
Jun 12, 2023 52.53 52.93 50.10 50.56 12,469,287 -2.72(-5.11%)
Jun 09, 2023 55.00 57.42 52.48 53.28 14,395,518 -1.62(-2.95%)
Jun 08, 2023 52.21 55.05 51.96 54.90 12,760,229 +1.64(+3.08%)
Jun 07, 2023 53.28 54.00 51.70 53.26 18,884,880 +1.65(+3.20%)
Jun 06, 2023 47.10 52.38 46.43 51.61 56,188,604 -7.09(-12.09%)
Jun 05, 2023 63.38 64.44 55.81 58.70 26,388,420 -5.84(-9.05%)
Jun 02, 2023 65.11 65.22 62.00 64.55 8,630,901 +0.98(+1.54%)
Jun 01, 2023 61.80 66.36 60.67 63.57 11,720,019 +1.37(+2.20%)
May 31, 2023 59.30 62.59 59.21 62.20 10,105,755 +1.03(+1.68%)
May 30, 2023 60.10 63.38 59.23 61.17 14,807,800 +4.25(+7.47%)
May 26, 2023 56.86 58.90 56.63 56.92 7,804,166 +0.05(+0.09%)
May 25, 2023 58.56 59.14 55.88 56.87 7,982,817 -1.49(-2.55%)
May 24, 2023 57.78 58.97 56.60 58.36 8,190,753 -0.74(-1.25%)
May 23, 2023 61.00 63.25 58.67 59.10 12,196,534 -1.97(-3.23%)
May 22, 2023 56.89 61.10 55.90 61.07 12,676,840 +4.29(+7.56%)
May 19, 2023 60.57 61.47 56.59 56.78 12,520,679 -3.48(-5.77%)
May 18, 2023 60.47 61.70 58.60 60.26 8,322,620 -0.78(-1.28%)
May 17, 2023 57.49 61.30 57.30 61.04 8,988,402 +3.16(+5.46%)
May 16, 2023 58.68 60.11 57.14 57.88 7,865,086 -2.89(-4.76%)
May 15, 2023 58.40 61.30 57.20 60.77 9,425,140 +3.43(+5.98%)
May 12, 2023 60.89 61.13 56.77 57.34 9,110,957 -3.01(-4.99%)
May 11, 2023 62.41 63.11 59.77 60.35 8,832,632 -2.29(-3.66%)
May 10, 2023 61.45 63.75 59.89 62.64 15,476,463 +2.43(+4.04%)
May 09, 2023 57.90 60.24 56.59 60.21 9,629,018 +2.11(+3.63%)
May 08, 2023 55.90 58.80 54.61 58.10 15,252,187 -0.14(-0.24%)
May 05, 2023 54.04 58.58 53.75 58.24 25,585,668 +9.02(+18.33%)
May 04, 2023 48.72 50.47 47.65 49.22 12,996,308 +0.73(+1.51%)
May 03, 2023 50.15 51.60 48.31 48.49 13,300,268 -2.83(-5.51%)
May 02, 2023 50.20 52.14 48.26 51.32 16,767,723 +1.18(+2.35%)
May 01, 2023 53.17 54.38 48.45 50.14 18,411,070 -3.65(-6.79%)
Apr 28, 2023 53.65 54.52 52.17 53.79 11,635,677 -0.38(-0.70%)
Apr 27, 2023 54.67 55.72 53.58 54.17 11,980,687 +0.28(+0.52%)
Apr 26, 2023 59.51 59.51 53.60 53.89 16,758,101 -1.66(-2.99%)
Apr 25, 2023 55.71 56.09 53.62 55.55 14,362,391 +0.80(+1.46%)
Apr 24, 2023 58.96 59.09 54.08 54.75 21,126,422 -4.29(-7.27%)
Apr 21, 2023 61.08 61.45 58.70 59.04 13,235,154 -1.46(-2.41%)
Apr 20, 2023 63.23 65.33 60.17 60.50 11,438,997 -3.94(-6.11%)
Apr 19, 2023 64.36 65.94 63.40 64.44 10,291,393 -2.82(-4.19%)
Apr 18, 2023 70.39 71.79 66.55 67.26 14,822,723 -0.46(-0.68%)
Apr 17, 2023 67.12 68.05 64.90 67.72 13,335,395 -2.19(-3.13%)
Apr 14, 2023 69.30 71.70 67.87 69.91 12,887,243 +0.96(+1.39%)
Apr 13, 2023 69.89 72.53 68.05 68.95 19,701,356 +1.11(+1.64%)
Apr 12, 2023 70.77 72.02 66.23 67.84 16,752,301 -2.35(-3.35%)
Apr 11, 2023 68.09 72.61 67.24 70.19 25,338,042 +4.06(+6.14%)
Apr 10, 2023 61.37 66.19 59.66 66.13 14,348,734 +4.69(+7.63%)
Apr 06, 2023 59.57 62.74 58.20 61.44 11,877,292 +0.66(+1.09%)
Apr 05, 2023 62.54 63.05 59.22 60.78 10,781,075 -1.76(-2.81%)
Apr 04, 2023 64.66 65.40 60.95 62.54 11,645,901 -1.07(-1.68%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.