Coinbase Global Inc NASDAQ:COIN Historical Prices

Below are the 728 trading days of historical prices for COIN.

# Exchange Symbol Date Open High Low Close
728 NASDAQ COIN Tue, Mar 5, 2024 230.00 239.98 215.40 216.77
727 NASDAQ COIN Mon, Mar 4, 2024 217.39 236.46 212.25 229.15
726 NASDAQ COIN Fri, Mar 1, 2024 202.70 206.39 196.01 205.77
725 NASDAQ COIN Thu, Feb 29, 2024 206.46 211.31 193.88 203.56
724 NASDAQ COIN Wed, Feb 28, 2024 209.41 212.22 197.66 200.80
723 NASDAQ COIN Tue, Feb 27, 2024 205.18 209.94 192.09 199.22
722 NASDAQ COIN Mon, Feb 26, 2024 168.66 196.95 168.40 193.94
721 NASDAQ COIN Fri, Feb 23, 2024 167.38 170.00 160.66 165.98
720 NASDAQ COIN Thu, Feb 22, 2024 164.85 171.99 163.80 170.91
719 NASDAQ COIN Wed, Feb 21, 2024 164.25 168.09 161.19 162.41
718 NASDAQ COIN Tue, Feb 20, 2024 179.87 181.31 163.39 173.30
717 NASDAQ COIN Fri, Feb 16, 2024 189.05 193.64 178.80 180.31
716 NASDAQ COIN Thu, Feb 15, 2024 168.79 172.82 162.08 165.67
715 NASDAQ COIN Wed, Feb 14, 2024 151.83 161.13 150.40 160.38
714 NASDAQ COIN Tue, Feb 13, 2024 138.39 143.75 137.13 140.39
713 NASDAQ COIN Mon, Feb 12, 2024 141.10 150.35 140.99 147.31
712 NASDAQ COIN Fri, Feb 9, 2024 142.16 144.55 137.17 141.99
711 NASDAQ COIN Thu, Feb 8, 2024 127.22 133.05 125.81 132.55
710 NASDAQ COIN Wed, Feb 7, 2024 119.68 124.40 114.51 122.07
709 NASDAQ COIN Tue, Feb 6, 2024 118.61 120.90 115.90 119.79
708 NASDAQ COIN Mon, Feb 5, 2024 128.70 128.89 115.80 117.30
707 NASDAQ COIN Fri, Feb 2, 2024 126.90 130.13 125.55 129.22
706 NASDAQ COIN Thu, Feb 1, 2024 128.75 132.07 124.24 128.95
705 NASDAQ COIN Wed, Jan 31, 2024 129.09 135.55 127.57 128.20
704 NASDAQ COIN Tue, Jan 30, 2024 136.05 136.70 130.44 130.82
703 NASDAQ COIN Mon, Jan 29, 2024 127.09 136.89 125.80 132.82
702 NASDAQ COIN Fri, Jan 26, 2024 127.52 128.10 121.46 125.20
701 NASDAQ COIN Thu, Jan 25, 2024 122.38 124.26 118.92 121.01
700 NASDAQ COIN Wed, Jan 24, 2024 127.28 127.97 120.79 121.34
699 NASDAQ COIN Tue, Jan 23, 2024 122.41 126.15 120.33 124.19
698 NASDAQ COIN Mon, Jan 22, 2024 124.05 131.78 122.50 128.21
697 NASDAQ COIN Fri, Jan 19, 2024 124.34 124.82 118.02 124.75
696 NASDAQ COIN Thu, Jan 18, 2024 133.25 137.31 123.93 124.34
695 NASDAQ COIN Wed, Jan 17, 2024 130.51 134.26 129.41 133.86
694 NASDAQ COIN Tue, Jan 16, 2024 129.44 136.40 126.88 133.88
693 NASDAQ COIN Fri, Jan 12, 2024 137.19 141.07 130.37 130.78
692 NASDAQ COIN Thu, Jan 11, 2024 159.19 161.04 140.01 141.16
691 NASDAQ COIN Wed, Jan 10, 2024 149.21 153.47 143.15 151.29
690 NASDAQ COIN Tue, Jan 9, 2024 159.60 159.99 151.32 151.99
689 NASDAQ COIN Mon, Jan 8, 2024 157.80 161.38 146.51 159.42
688 NASDAQ COIN Fri, Jan 5, 2024 152.67 157.69 151.09 153.98
687 NASDAQ COIN Thu, Jan 4, 2024 152.50 161.28 148.81 155.60
686 NASDAQ COIN Wed, Jan 3, 2024 146.00 156.25 144.11 152.24
685 NASDAQ COIN Tue, Jan 2, 2024 173.02 175.57 155.35 156.88
684 NASDAQ COIN Fri, Dec 29, 2023 186.06 187.25 171.00 173.92
683 NASDAQ COIN Thu, Dec 28, 2023 179.31 187.39 177.75 186.36
682 NASDAQ COIN Wed, Dec 27, 2023 176.32 186.97 175.50 185.24
681 NASDAQ COIN Tue, Dec 26, 2023 174.80 178.12 169.05 172.05
680 NASDAQ COIN Fri, Dec 22, 2023 169.77 178.70 167.90 175.48
679 NASDAQ COIN Thu, Dec 21, 2023 166.71 170.17 163.10 168.03
678 NASDAQ COIN Wed, Dec 20, 2023 164.73 169.48 160.07 161.86
677 NASDAQ COIN Tue, Dec 19, 2023 155.50 162.09 153.61 161.16
676 NASDAQ COIN Mon, Dec 18, 2023 144.81 155.01 144.00 153.43
675 NASDAQ COIN Fri, Dec 15, 2023 151.81 151.92 146.84 147.90
674 NASDAQ COIN Thu, Dec 14, 2023 152.10 154.74 149.10 153.63
673 NASDAQ COIN Wed, Dec 13, 2023 139.62 150.65 137.15 150.46
672 NASDAQ COIN Tue, Dec 12, 2023 139.89 141.75 135.99 139.62
671 NASDAQ COIN Mon, Dec 11, 2023 141.50 142.87 135.99 138.02
670 NASDAQ COIN Fri, Dec 8, 2023 136.19 146.74 135.85 146.62
669 NASDAQ COIN Thu, Dec 7, 2023 131.02 138.48 130.17 136.19
668 NASDAQ COIN Wed, Dec 6, 2023 142.50 143.44 134.12 134.63
667 NASDAQ COIN Tue, Dec 5, 2023 140.00 147.86 139.18 140.20
666 NASDAQ COIN Mon, Dec 4, 2023 143.53 146.30 137.60 141.09
665 NASDAQ COIN Fri, Dec 1, 2023 126.39 134.33 125.88 133.76
664 NASDAQ COIN Thu, Nov 30, 2023 126.06 127.14 118.40 124.72
663 NASDAQ COIN Wed, Nov 29, 2023 127.82 131.42 126.30 127.82
662 NASDAQ COIN Tue, Nov 28, 2023 122.05 129.26 119.70 128.27
661 NASDAQ COIN Mon, Nov 27, 2023 112.58 121.46 112.18 119.77
660 NASDAQ COIN Fri, Nov 24, 2023 108.45 116.94 107.98 115.54
659 NASDAQ COIN Wed, Nov 22, 2023 106.17 109.99 103.36 109.25
658 NASDAQ COIN Tue, Nov 21, 2023 104.00 106.06 101.34 105.49
657 NASDAQ COIN Mon, Nov 20, 2023 100.71 106.46 100.01 106.10
656 NASDAQ COIN Fri, Nov 17, 2023 97.00 99.43 94.90 99.05
655 NASDAQ COIN Thu, Nov 16, 2023 97.68 97.89 94.45 96.92
654 NASDAQ COIN Wed, Nov 15, 2023 93.92 100.15 93.07 98.15
653 NASDAQ COIN Tue, Nov 14, 2023 94.91 95.32 89.79 92.09
652 NASDAQ COIN Mon, Nov 13, 2023 91.78 93.27 88.62 92.64
651 NASDAQ COIN Fri, Nov 10, 2023 94.40 96.22 91.80 92.92
650 NASDAQ COIN Thu, Nov 9, 2023 92.90 99.82 91.37 92.86
649 NASDAQ COIN Wed, Nov 8, 2023 88.80 89.15 84.69 88.32
648 NASDAQ COIN Tue, Nov 7, 2023 86.20 89.49 84.30 89.07
647 NASDAQ COIN Mon, Nov 6, 2023 86.82 89.27 84.09 86.37
646 NASDAQ COIN Fri, Nov 3, 2023 83.79 88.34 82.05 85.80
645 NASDAQ COIN Thu, Nov 2, 2023 81.71 84.80 80.81 84.60
644 NASDAQ COIN Wed, Nov 1, 2023 77.42 79.41 75.87 77.81
643 NASDAQ COIN Tue, Oct 31, 2023 73.60 77.47 73.56 77.12
642 NASDAQ COIN Mon, Oct 30, 2023 72.05 74.08 71.88 73.60
641 NASDAQ COIN Fri, Oct 27, 2023 76.45 76.50 70.42 70.78
640 NASDAQ COIN Thu, Oct 26, 2023 77.20 79.16 73.15 74.61
639 NASDAQ COIN Wed, Oct 25, 2023 83.51 84.09 77.40 77.79
638 NASDAQ COIN Tue, Oct 24, 2023 83.29 89.40 80.89 82.07
637 NASDAQ COIN Mon, Oct 23, 2023 75.50 80.73 72.42 77.21
636 NASDAQ COIN Fri, Oct 20, 2023 74.64 76.76 73.50 74.66
635 NASDAQ COIN Thu, Oct 19, 2023 74.28 76.17 72.72 73.10
634 NASDAQ COIN Wed, Oct 18, 2023 76.88 78.38 73.78 73.93
633 NASDAQ COIN Tue, Oct 17, 2023 74.80 79.12 74.50 77.46
632 NASDAQ COIN Mon, Oct 16, 2023 77.61 79.30 73.36 75.21
631 NASDAQ COIN Fri, Oct 13, 2023 75.00 75.19 72.10 73.43
630 NASDAQ COIN Thu, Oct 12, 2023 77.04 77.18 74.45 75.19
629 NASDAQ COIN Wed, Oct 11, 2023 79.27 80.49 75.60 77.35
628 NASDAQ COIN Tue, Oct 10, 2023 79.00 82.07 77.97 79.62
627 NASDAQ COIN Mon, Oct 9, 2023 76.52 80.06 76.50 79.10
626 NASDAQ COIN Fri, Oct 6, 2023 72.48 78.95 72.32 78.46
625 NASDAQ COIN Thu, Oct 5, 2023 73.53 75.48 72.10 74.62
624 NASDAQ COIN Wed, Oct 4, 2023 73.20 74.11 70.41 73.47
623 NASDAQ COIN Tue, Oct 3, 2023 74.34 75.65 71.75 72.48
622 NASDAQ COIN Mon, Oct 2, 2023 78.55 79.95 74.40 75.31
621 NASDAQ COIN Fri, Sep 29, 2023 76.75 77.50 74.57 75.08
620 NASDAQ COIN Thu, Sep 28, 2023 72.59 77.13 71.51 75.16
619 NASDAQ COIN Wed, Sep 27, 2023 72.72 73.48 69.95 71.52
618 NASDAQ COIN Tue, Sep 26, 2023 71.74 73.09 69.71 70.52
617 NASDAQ COIN Mon, Sep 25, 2023 69.91 72.36 69.63 71.75
616 NASDAQ COIN Fri, Sep 22, 2023 75.49 75.95 70.81 70.96
615 NASDAQ COIN Thu, Sep 21, 2023 74.38 75.19 72.86 74.42
614 NASDAQ COIN Wed, Sep 20, 2023 78.62 80.59 76.56 76.67
613 NASDAQ COIN Tue, Sep 19, 2023 82.15 82.40 77.77 78.13
612 NASDAQ COIN Mon, Sep 18, 2023 83.80 84.35 81.22 81.61
611 NASDAQ COIN Fri, Sep 15, 2023 82.74 83.32 79.95 82.15
610 NASDAQ COIN Thu, Sep 14, 2023 81.67 84.10 81.26 83.45
609 NASDAQ COIN Wed, Sep 13, 2023 81.89 83.15 79.62 79.86
608 NASDAQ COIN Tue, Sep 12, 2023 82.02 86.36 80.54 81.32
607 NASDAQ COIN Mon, Sep 11, 2023 80.50 80.50 80.50 80.50
606 NASDAQ COIN Fri, Sep 8, 2023 81.64 82.69 80.35 82.09
605 NASDAQ COIN Thu, Sep 7, 2023 76.27 82.07 75.46 81.79
604 NASDAQ COIN Wed, Sep 6, 2023 77.38 79.97 76.75 78.04
603 NASDAQ COIN Tue, Sep 5, 2023 78.00 79.29 76.28 77.50
602 NASDAQ COIN Fri, Sep 1, 2023 80.00 80.35 77.15 77.99
601 NASDAQ COIN Thu, Aug 31, 2023 84.43 84.57 78.90 79.60
600 NASDAQ COIN Wed, Aug 30, 2023 83.56 86.50 82.57 83.83
599 NASDAQ COIN Tue, Aug 29, 2023 73.50 86.26 73.17 84.70
598 NASDAQ COIN Mon, Aug 28, 2023 74.57 74.71 73.05 73.71
597 NASDAQ COIN Fri, Aug 25, 2023 74.32 75.59 72.41 74.26
596 NASDAQ COIN Thu, Aug 24, 2023 77.76 78.04 73.38 73.66
595 NASDAQ COIN Wed, Aug 23, 2023 74.35 78.17 74.07 77.78
594 NASDAQ COIN Tue, Aug 22, 2023 76.69 77.46 74.02 74.90
593 NASDAQ COIN Mon, Aug 21, 2023 73.25 76.03 72.10 75.28
592 NASDAQ COIN Fri, Aug 18, 2023 72.34 75.25 72.25 73.19
591 NASDAQ COIN Thu, Aug 17, 2023 78.38 79.18 75.40 75.56
590 NASDAQ COIN Wed, Aug 16, 2023 82.51 82.85 77.80 79.00
589 NASDAQ COIN Tue, Aug 15, 2023 81.15 83.10 79.11 79.18
588 NASDAQ COIN Mon, Aug 14, 2023 80.04 81.99 78.91 80.81
587 NASDAQ COIN Fri, Aug 11, 2023 82.06 83.48 80.47 81.01
586 NASDAQ COIN Thu, Aug 10, 2023 85.00 88.49 82.51 83.39
585 NASDAQ COIN Wed, Aug 9, 2023 88.53 88.90 84.08 84.34
584 NASDAQ COIN Tue, Aug 8, 2023 87.09 88.99 84.55 88.04
583 NASDAQ COIN Mon, Aug 7, 2023 87.20 87.30 82.09 85.96
582 NASDAQ COIN Fri, Aug 4, 2023 89.00 94.29 86.70 87.31
581 NASDAQ COIN Thu, Aug 3, 2023 89.00 93.44 88.46 90.75
580 NASDAQ COIN Wed, Aug 2, 2023 91.45 95.41 88.05 90.43
579 NASDAQ COIN Tue, Aug 1, 2023 95.88 95.95 89.23 94.15
578 NASDAQ COIN Mon, Jul 31, 2023 94.75 100.20 94.59 98.61
577 NASDAQ COIN Fri, Jul 28, 2023 94.80 96.92 93.55 94.76
576 NASDAQ COIN Thu, Jul 27, 2023 102.59 102.73 91.80 92.69
575 NASDAQ COIN Wed, Jul 26, 2023 97.37 101.32 97.28 99.75
574 NASDAQ COIN Tue, Jul 25, 2023 99.34 102.59 97.63 97.68
573 NASDAQ COIN Mon, Jul 24, 2023 99.23 100.39 95.70 98.85
572 NASDAQ COIN Fri, Jul 21, 2023 102.57 104.33 98.71 100.82
571 NASDAQ COIN Thu, Jul 20, 2023 109.26 111.88 100.37 101.26
570 NASDAQ COIN Wed, Jul 19, 2023 107.31 111.06 105.08 110.15
569 NASDAQ COIN Tue, Jul 18, 2023 104.50 109.85 101.90 104.59
568 NASDAQ COIN Mon, Jul 17, 2023 104.57 109.48 103.50 105.55
567 NASDAQ COIN Fri, Jul 14, 2023 106.68 114.43 101.22 105.31
566 NASDAQ COIN Thu, Jul 13, 2023 85.35 109.21 83.42 107.00
565 NASDAQ COIN Wed, Jul 12, 2023 89.00 89.07 84.45 85.95
564 NASDAQ COIN Tue, Jul 11, 2023 80.49 92.15 80.49 89.15
563 NASDAQ COIN Mon, Jul 10, 2023 79.08 81.37 76.55 81.21
562 NASDAQ COIN Fri, Jul 7, 2023 78.15 81.19 77.62 78.72
561 NASDAQ COIN Thu, Jul 6, 2023 78.05 78.46 74.52 78.10
560 NASDAQ COIN Wed, Jul 5, 2023 76.90 79.93 76.16 78.35
559 NASDAQ COIN Mon, Jul 3, 2023 73.20 80.85 73.01 79.93
558 NASDAQ COIN Fri, Jun 30, 2023 73.80 74.97 68.15 71.55
557 NASDAQ COIN Thu, Jun 29, 2023 72.03 74.18 70.83 72.43
556 NASDAQ COIN Wed, Jun 28, 2023 69.00 74.31 69.00 70.75
555 NASDAQ COIN Tue, Jun 27, 2023 63.80 70.37 62.84 69.89
554 NASDAQ COIN Mon, Jun 26, 2023 61.10 66.16 61.00 61.94
553 NASDAQ COIN Fri, Jun 23, 2023 56.85 61.89 55.75 61.47
552 NASDAQ COIN Thu, Jun 22, 2023 58.98 59.28 55.10 57.49
551 NASDAQ COIN Wed, Jun 21, 2023 58.90 59.24 56.82 58.10
550 NASDAQ COIN Tue, Jun 20, 2023 55.90 57.94 53.63 57.09
549 NASDAQ COIN Fri, Jun 16, 2023 55.41 56.28 53.90 55.59
548 NASDAQ COIN Thu, Jun 15, 2023 52.71 54.58 50.93 54.25
547 NASDAQ COIN Wed, Jun 14, 2023 52.81 54.79 51.56 53.90
546 NASDAQ COIN Tue, Jun 13, 2023 51.80 52.66 50.52 52.40
545 NASDAQ COIN Mon, Jun 12, 2023 52.53 52.93 50.10 50.56
544 NASDAQ COIN Fri, Jun 9, 2023 55.00 57.42 52.48 53.28
543 NASDAQ COIN Thu, Jun 8, 2023 52.21 55.05 51.96 54.90
542 NASDAQ COIN Wed, Jun 7, 2023 53.29 54.00 51.70 53.26
541 NASDAQ COIN Tue, Jun 6, 2023 47.10 52.38 46.43 51.61
540 NASDAQ COIN Mon, Jun 5, 2023 63.38 64.44 55.81 58.71
539 NASDAQ COIN Fri, Jun 2, 2023 65.11 65.22 62.00 64.55
538 NASDAQ COIN Thu, Jun 1, 2023 61.80 66.36 60.67 63.57
537 NASDAQ COIN Wed, May 31, 2023 59.30 62.59 59.21 62.20
536 NASDAQ COIN Tue, May 30, 2023 60.10 63.38 59.23 61.17
535 NASDAQ COIN Fri, May 26, 2023 56.86 58.91 56.63 56.92
534 NASDAQ COIN Thu, May 25, 2023 58.56 59.14 55.88 56.87
533 NASDAQ COIN Wed, May 24, 2023 57.78 58.97 56.60 58.36
532 NASDAQ COIN Tue, May 23, 2023 61.00 63.25 58.67 59.10
531 NASDAQ COIN Mon, May 22, 2023 56.89 61.10 55.90 61.07
530 NASDAQ COIN Fri, May 19, 2023 60.57 61.47 56.59 56.78
529 NASDAQ COIN Thu, May 18, 2023 60.47 61.70 58.60 60.26
528 NASDAQ COIN Wed, May 17, 2023 57.49 61.31 57.30 61.04
527 NASDAQ COIN Tue, May 16, 2023 58.68 60.11 57.14 57.88
526 NASDAQ COIN Mon, May 15, 2023 58.40 61.30 57.20 60.77
525 NASDAQ COIN Fri, May 12, 2023 60.89 61.13 56.77 57.34
524 NASDAQ COIN Thu, May 11, 2023 62.41 63.11 59.77 60.35
523 NASDAQ COIN Wed, May 10, 2023 61.45 63.75 59.89 62.64
522 NASDAQ COIN Tue, May 9, 2023 57.90 60.24 56.59 60.21
521 NASDAQ COIN Mon, May 8, 2023 55.90 58.80 54.61 58.10
520 NASDAQ COIN Fri, May 5, 2023 54.05 58.58 53.75 58.24
519 NASDAQ COIN Thu, May 4, 2023 48.72 50.47 47.65 49.22
518 NASDAQ COIN Wed, May 3, 2023 50.15 51.60 48.31 48.49
517 NASDAQ COIN Tue, May 2, 2023 50.20 52.14 48.26 51.32
516 NASDAQ COIN Mon, May 1, 2023 53.17 54.38 48.45 50.14
515 NASDAQ COIN Fri, Apr 28, 2023 53.65 54.52 52.17 53.79
514 NASDAQ COIN Thu, Apr 27, 2023 54.67 55.72 53.58 54.17
513 NASDAQ COIN Wed, Apr 26, 2023 59.51 59.51 53.60 53.89
512 NASDAQ COIN Tue, Apr 25, 2023 55.71 56.09 53.62 55.55
511 NASDAQ COIN Mon, Apr 24, 2023 58.96 59.09 54.08 54.75
510 NASDAQ COIN Fri, Apr 21, 2023 61.08 61.45 58.71 59.04
509 NASDAQ COIN Thu, Apr 20, 2023 63.23 65.33 60.17 60.50
508 NASDAQ COIN Wed, Apr 19, 2023 64.36 65.94 63.40 64.44
507 NASDAQ COIN Tue, Apr 18, 2023 70.39 71.79 66.55 67.26
506 NASDAQ COIN Mon, Apr 17, 2023 67.12 68.05 64.90 67.72
505 NASDAQ COIN Fri, Apr 14, 2023 69.30 71.70 67.87 69.91
504 NASDAQ COIN Thu, Apr 13, 2023 69.89 72.53 68.05 68.95
503 NASDAQ COIN Wed, Apr 12, 2023 70.77 72.02 66.23 67.84
502 NASDAQ COIN Tue, Apr 11, 2023 68.09 72.61 67.24 70.19
501 NASDAQ COIN Mon, Apr 10, 2023 61.37 66.19 59.66 66.13
500 NASDAQ COIN Thu, Apr 6, 2023 59.57 62.74 58.20 61.44
499 NASDAQ COIN Wed, Apr 5, 2023 62.54 63.05 59.22 60.78
498 NASDAQ COIN Tue, Apr 4, 2023 64.66 65.40 60.95 62.54
497 NASDAQ COIN Mon, Apr 3, 2023 66.01 68.33 62.70 63.61
496 NASDAQ COIN Fri, Mar 31, 2023 64.70 68.57 63.93 67.57
495 NASDAQ COIN Thu, Mar 30, 2023 66.53 67.17 63.68 64.16
494 NASDAQ COIN Wed, Mar 29, 2023 65.42 68.63 63.77 65.30
493 NASDAQ COIN Tue, Mar 28, 2023 62.32 64.05 61.11 63.04
492 NASDAQ COIN Mon, Mar 27, 2023 67.20 67.60 60.51 62.54
491 NASDAQ COIN Fri, Mar 24, 2023 64.18 68.73 63.53 67.83
490 NASDAQ COIN Thu, Mar 23, 2023 61.85 70.00 61.51 66.30
489 NASDAQ COIN Wed, Mar 22, 2023 84.25 85.38 76.86 77.14
488 NASDAQ COIN Tue, Mar 21, 2023 76.24 85.05 75.77 83.99
487 NASDAQ COIN Mon, Mar 20, 2023 76.76 77.06 72.87 75.14
486 NASDAQ COIN Fri, Mar 17, 2023 70.52 76.80 69.10 74.98
485 NASDAQ COIN Thu, Mar 16, 2023 64.40 68.62 63.12 67.78
484 NASDAQ COIN Wed, Mar 15, 2023 61.90 66.29 61.18 64.47
483 NASDAQ COIN Tue, Mar 14, 2023 65.45 66.21 61.10 62.65
482 NASDAQ COIN Mon, Mar 13, 2023 54.71 61.10 50.77 59.17
481 NASDAQ COIN Fri, Mar 10, 2023 56.39 56.41 51.57 53.44
480 NASDAQ COIN Thu, Mar 9, 2023 62.39 64.12 57.21 58.09
479 NASDAQ COIN Wed, Mar 8, 2023 61.20 65.46 60.35 63.01
478 NASDAQ COIN Tue, Mar 7, 2023 62.80 64.66 60.59 61.89
477 NASDAQ COIN Mon, Mar 6, 2023 64.60 69.82 62.64 62.77
476 NASDAQ COIN Fri, Mar 3, 2023 61.64 65.56 61.38 64.51
475 NASDAQ COIN Thu, Mar 2, 2023 61.07 63.90 57.50 63.70
474 NASDAQ COIN Wed, Mar 1, 2023 65.30 66.79 63.09 64.67
473 NASDAQ COIN Tue, Feb 28, 2023 59.68 67.50 59.42 64.83
472 NASDAQ COIN Mon, Feb 27, 2023 59.94 60.97 58.17 58.96
471 NASDAQ COIN Fri, Feb 24, 2023 60.88 61.59 56.80 58.44
470 NASDAQ COIN Thu, Feb 23, 2023 63.96 64.65 59.89 62.36
469 NASDAQ COIN Wed, Feb 22, 2023 62.50 67.48 57.35 61.18
468 NASDAQ COIN Tue, Feb 21, 2023 63.32 66.87 61.85 62.07
467 NASDAQ COIN Fri, Feb 17, 2023 64.94 67.90 61.51 65.20
466 NASDAQ COIN Thu, Feb 16, 2023 65.90 73.30 63.91 65.59
465 NASDAQ COIN Wed, Feb 15, 2023 60.21 69.46 59.46 69.34
464 NASDAQ COIN Tue, Feb 14, 2023 56.33 61.08 55.03 59.03
463 NASDAQ COIN Mon, Feb 13, 2023 55.52 57.09 53.66 56.40
462 NASDAQ COIN Fri, Feb 10, 2023 58.26 61.74 55.97 57.09
461 NASDAQ COIN Thu, Feb 9, 2023 68.49 68.93 59.00 59.63
460 NASDAQ COIN Wed, Feb 8, 2023 70.83 73.97 68.30 69.44
459 NASDAQ COIN Tue, Feb 7, 2023 73.43 73.48 67.30 71.42
458 NASDAQ COIN Mon, Feb 6, 2023 73.18 75.98 70.52 74.59
457 NASDAQ COIN Fri, Feb 3, 2023 73.72 87.63 73.02 74.63
456 NASDAQ COIN Thu, Feb 2, 2023 68.46 85.54 68.31 81.46
455 NASDAQ COIN Wed, Feb 1, 2023 59.08 66.22 56.65 65.70
454 NASDAQ COIN Tue, Jan 31, 2023 57.70 60.44 55.91 58.48
453 NASDAQ COIN Mon, Jan 30, 2023 60.01 61.86 55.67 56.16
452 NASDAQ COIN Fri, Jan 27, 2023 52.94 62.29 52.41 61.37
451 NASDAQ COIN Thu, Jan 26, 2023 56.06 56.10 51.97 53.02
450 NASDAQ COIN Wed, Jan 25, 2023 51.50 53.41 49.60 52.76
449 NASDAQ COIN Tue, Jan 24, 2023 54.20 56.47 53.34 53.56
448 NASDAQ COIN Mon, Jan 23, 2023 55.00 56.69 53.21 55.96
447 NASDAQ COIN Fri, Jan 20, 2023 50.38 55.19 48.80 55.16
446 NASDAQ COIN Thu, Jan 19, 2023 49.21 51.00 47.92 49.42
445 NASDAQ COIN Wed, Jan 18, 2023 54.22 57.33 50.00 50.21
444 NASDAQ COIN Tue, Jan 17, 2023 53.31 54.98 50.70 54.14
443 NASDAQ COIN Fri, Jan 13, 2023 46.24 50.63 45.38 49.98
442 NASDAQ COIN Thu, Jan 12, 2023 45.15 47.65 41.67 47.55
441 NASDAQ COIN Wed, Jan 11, 2023 41.96 43.84 40.63 43.79
440 NASDAQ COIN Tue, Jan 10, 2023 37.76 43.29 37.74 43.23
439 NASDAQ COIN Mon, Jan 9, 2023 35.19 39.38 34.72 38.27
438 NASDAQ COIN Fri, Jan 6, 2023 33.67 33.75 31.55 33.26
437 NASDAQ COIN Thu, Jan 5, 2023 34.71 35.26 32.75 33.53
436 NASDAQ COIN Wed, Jan 4, 2023 34.59 38.50 34.54 37.70
435 NASDAQ COIN Tue, Jan 3, 2023 36.49 36.93 33.37 33.60
434 NASDAQ COIN Fri, Dec 30, 2022 33.96 35.87 33.63 35.39
433 NASDAQ COIN Thu, Dec 29, 2022 33.46 35.33 33.37 34.78
432 NASDAQ COIN Wed, Dec 28, 2022 32.58 33.48 31.83 32.53
431 NASDAQ COIN Tue, Dec 27, 2022 34.50 34.56 32.44 32.65
430 NASDAQ COIN Fri, Dec 23, 2022 34.77 35.98 33.67 35.49
429 NASDAQ COIN Thu, Dec 22, 2022 34.93 35.35 32.95 34.59
428 NASDAQ COIN Wed, Dec 21, 2022 35.31 36.10 34.80 35.15
427 NASDAQ COIN Tue, Dec 20, 2022 34.75 36.86 34.35 34.97
426 NASDAQ COIN Mon, Dec 19, 2022 35.97 36.68 34.51 35.17
425 NASDAQ COIN Fri, Dec 16, 2022 37.40 38.01 34.71 36.60
424 NASDAQ COIN Thu, Dec 15, 2022 38.95 39.60 37.44 37.98
423 NASDAQ COIN Wed, Dec 14, 2022 39.41 41.90 38.82 40.19
422 NASDAQ COIN Tue, Dec 13, 2022 46.01 46.33 38.50 38.69
421 NASDAQ COIN Mon, Dec 12, 2022 39.98 42.65 39.65 42.60
420 NASDAQ COIN Fri, Dec 9, 2022 41.60 42.32 40.15 40.24
419 NASDAQ COIN Thu, Dec 8, 2022 41.56 43.90 40.30 42.81
418 NASDAQ COIN Wed, Dec 7, 2022 41.88 43.20 40.55 41.26
417 NASDAQ COIN Tue, Dec 6, 2022 45.60 46.65 41.73 42.41
416 NASDAQ COIN Mon, Dec 5, 2022 47.98 49.85 45.63 46.00
415 NASDAQ COIN Fri, Dec 2, 2022 43.97 47.70 43.73 47.67
414 NASDAQ COIN Thu, Dec 1, 2022 45.82 47.19 44.44 45.27
413 NASDAQ COIN Wed, Nov 30, 2022 43.71 45.88 41.51 45.73
412 NASDAQ COIN Tue, Nov 29, 2022 42.91 44.65 42.70 43.11
411 NASDAQ COIN Mon, Nov 28, 2022 43.30 44.90 42.02 42.51
410 NASDAQ COIN Fri, Nov 25, 2022 44.76 45.24 43.70 44.28
409 NASDAQ COIN Wed, Nov 23, 2022 43.85 46.17 42.21 45.57
408 NASDAQ COIN Tue, Nov 22, 2022 42.35 44.40 41.61 43.39
407 NASDAQ COIN Mon, Nov 21, 2022 43.60 44.64 40.61 41.23
406 NASDAQ COIN Fri, Nov 18, 2022 48.80 49.00 44.31 45.26
405 NASDAQ COIN Thu, Nov 17, 2022 46.67 49.97 45.18 48.79
404 NASDAQ COIN Wed, Nov 16, 2022 52.83 54.03 48.00 48.83
403 NASDAQ COIN Tue, Nov 15, 2022 55.00 58.00 54.60 55.53
402 NASDAQ COIN Mon, Nov 14, 2022 55.70 55.74 52.60 53.22
401 NASDAQ COIN Fri, Nov 11, 2022 47.50 58.29 46.25 57.46
400 NASDAQ COIN Thu, Nov 10, 2022 51.04 53.93 49.02 50.92
399 NASDAQ COIN Wed, Nov 9, 2022 47.09 49.69 44.62 45.98
398 NASDAQ COIN Tue, Nov 8, 2022 54.50 58.45 47.69 50.83
397 NASDAQ COIN Mon, Nov 7, 2022 60.00 60.99 54.22 56.97
396 NASDAQ COIN Fri, Nov 4, 2022 60.40 63.43 56.40 58.82
395 NASDAQ COIN Thu, Nov 3, 2022 59.40 61.88 55.75 55.80
394 NASDAQ COIN Wed, Nov 2, 2022 63.40 66.21 60.55 60.71
393 NASDAQ COIN Tue, Nov 1, 2022 69.00 69.71 63.13 63.29
392 NASDAQ COIN Mon, Oct 31, 2022 72.37 74.65 66.15 66.25
391 NASDAQ COIN Fri, Oct 28, 2022 72.00 73.72 69.35 72.07
390 NASDAQ COIN Thu, Oct 27, 2022 74.51 75.65 71.51 72.47
389 NASDAQ COIN Wed, Oct 26, 2022 75.28 78.29 73.10 73.81
388 NASDAQ COIN Tue, Oct 25, 2022 67.01 75.40 66.96 75.05
387 NASDAQ COIN Mon, Oct 24, 2022 67.40 68.15 63.68 66.39
386 NASDAQ COIN Fri, Oct 21, 2022 63.40 66.63 61.70 66.38
385 NASDAQ COIN Thu, Oct 20, 2022 63.14 67.43 62.70 63.59
384 NASDAQ COIN Wed, Oct 19, 2022 64.82 66.89 62.55 63.19
383 NASDAQ COIN Tue, Oct 18, 2022 72.90 73.90 65.30 66.21
382 NASDAQ COIN Mon, Oct 17, 2022 66.48 70.95 66.34 69.17
381 NASDAQ COIN Fri, Oct 14, 2022 71.85 73.79 63.38 63.59
380 NASDAQ COIN Thu, Oct 13, 2022 63.66 69.63 61.06 69.26
379 NASDAQ COIN Wed, Oct 12, 2022 69.74 71.85 67.82 69.95
378 NASDAQ COIN Tue, Oct 11, 2022 67.61 72.69 65.03 70.16
377 NASDAQ COIN Mon, Oct 10, 2022 67.58 69.26 65.43 67.04
376 NASDAQ COIN Fri, Oct 7, 2022 70.85 71.10 65.50 67.00
375 NASDAQ COIN Thu, Oct 6, 2022 73.07 76.28 71.34 73.91
374 NASDAQ COIN Wed, Oct 5, 2022 71.80 73.48 69.28 72.97
373 NASDAQ COIN Tue, Oct 4, 2022 69.09 74.63 69.08 74.50
372 NASDAQ COIN Mon, Oct 3, 2022 64.95 67.86 61.92 65.95
371 NASDAQ COIN Fri, Sep 30, 2022 61.25 67.59 61.07 64.49
370 NASDAQ COIN Thu, Sep 29, 2022 64.62 65.03 60.26 61.94
369 NASDAQ COIN Wed, Sep 28, 2022 62.80 67.74 62.76 67.31
368 NASDAQ COIN Tue, Sep 27, 2022 65.29 67.55 61.88 63.05
367 NASDAQ COIN Mon, Sep 26, 2022 62.98 66.33 62.18 62.28
366 NASDAQ COIN Fri, Sep 23, 2022 61.56 63.15 59.43 61.88
365 NASDAQ COIN Thu, Sep 22, 2022 67.40 68.98 62.31 62.94
364 NASDAQ COIN Wed, Sep 21, 2022 68.90 72.24 67.43 67.64
363 NASDAQ COIN Tue, Sep 20, 2022 68.09 69.80 66.17 67.94
362 NASDAQ COIN Mon, Sep 19, 2022 71.88 72.54 67.00 69.93
361 NASDAQ COIN Fri, Sep 16, 2022 75.15 76.37 73.60 74.00
360 NASDAQ COIN Thu, Sep 15, 2022 77.63 82.00 76.63 77.23
359 NASDAQ COIN Wed, Sep 14, 2022 75.30 79.20 74.11 78.70
358 NASDAQ COIN Tue, Sep 13, 2022 75.34 78.09 74.35 75.25
357 NASDAQ COIN Mon, Sep 12, 2022 82.60 84.58 80.60 82.55
356 NASDAQ COIN Fri, Sep 9, 2022 78.20 81.04 75.15 80.87
355 NASDAQ COIN Thu, Sep 8, 2022 66.36 73.33 65.50 73.08
354 NASDAQ COIN Wed, Sep 7, 2022 62.00 68.77 61.83 68.25
353 NASDAQ COIN Tue, Sep 6, 2022 65.56 66.88 62.60 62.78
352 NASDAQ COIN Fri, Sep 2, 2022 67.71 68.14 63.82 65.26
351 NASDAQ COIN Thu, Sep 1, 2022 65.55 65.99 61.91 65.53
350 NASDAQ COIN Wed, Aug 31, 2022 68.70 70.38 66.66 66.80
349 NASDAQ COIN Tue, Aug 30, 2022 67.97 69.45 64.63 67.03
348 NASDAQ COIN Mon, Aug 29, 2022 65.51 69.40 65.46 66.34
347 NASDAQ COIN Fri, Aug 26, 2022 71.71 71.80 65.34 66.74
346 NASDAQ COIN Thu, Aug 25, 2022 71.84 72.45 68.52 71.37
345 NASDAQ COIN Wed, Aug 24, 2022 71.88 74.32 70.71 71.48
344 NASDAQ COIN Tue, Aug 23, 2022 71.95 76.41 70.60 71.18
343 NASDAQ COIN Mon, Aug 22, 2022 70.91 74.94 70.29 71.47
342 NASDAQ COIN Fri, Aug 19, 2022 76.00 78.25 74.01 74.06
341 NASDAQ COIN Thu, Aug 18, 2022 86.33 86.36 81.42 83.47
340 NASDAQ COIN Wed, Aug 17, 2022 87.51 88.64 84.77 85.44
339 NASDAQ COIN Tue, Aug 16, 2022 90.55 95.50 84.24 90.39
338 NASDAQ COIN Mon, Aug 15, 2022 89.11 93.68 88.59 91.97
337 NASDAQ COIN Fri, Aug 12, 2022 85.23 92.48 83.29 90.49
336 NASDAQ COIN Thu, Aug 11, 2022 97.25 98.70 82.31 84.00
335 NASDAQ COIN Wed, Aug 10, 2022 89.98 95.00 88.00 94.14
334 NASDAQ COIN Tue, Aug 9, 2022 93.89 93.89 85.60 87.68
333 NASDAQ COIN Mon, Aug 8, 2022 97.84 103.55 93.81 98.02
332 NASDAQ COIN Fri, Aug 5, 2022 86.58 98.87 86.52 93.05
331 NASDAQ COIN Thu, Aug 4, 2022 106.10 116.30 86.79 88.90
330 NASDAQ COIN Wed, Aug 3, 2022 69.05 82.25 67.61 80.81
329 NASDAQ COIN Tue, Aug 2, 2022 60.91 69.59 60.80 67.23
328 NASDAQ COIN Mon, Aug 1, 2022 61.19 63.62 59.42 62.70
327 NASDAQ COIN Fri, Jul 29, 2022 60.14 64.23 59.77 62.96
326 NASDAQ COIN Thu, Jul 28, 2022 58.24 62.95 55.59 62.25
325 NASDAQ COIN Wed, Jul 27, 2022 54.87 60.61 53.12 58.83
324 NASDAQ COIN Tue, Jul 26, 2022 61.69 62.89 52.63 52.93
323 NASDAQ COIN Mon, Jul 25, 2022 68.93 69.98 66.30 67.07
322 NASDAQ COIN Fri, Jul 22, 2022 76.20 76.57 69.09 70.82
321 NASDAQ COIN Thu, Jul 21, 2022 71.00 76.62 70.28 73.98
320 NASDAQ COIN Wed, Jul 20, 2022 67.08 79.00 67.05 75.27
319 NASDAQ COIN Tue, Jul 19, 2022 60.86 65.98 57.78 65.83
318 NASDAQ COIN Mon, Jul 18, 2022 56.71 63.38 56.69 58.67
317 NASDAQ COIN Fri, Jul 15, 2022 54.35 56.55 51.93 53.79
316 NASDAQ COIN Thu, Jul 14, 2022 52.34 54.71 50.34 53.42
315 NASDAQ COIN Wed, Jul 13, 2022 51.68 54.73 50.40 53.10
314 NASDAQ COIN Tue, Jul 12, 2022 53.70 56.11 52.62 54.24
313 NASDAQ COIN Mon, Jul 11, 2022 57.54 58.43 53.30 53.88
312 NASDAQ COIN Fri, Jul 8, 2022 55.61 63.70 54.51 60.29
311 NASDAQ COIN Thu, Jul 7, 2022 52.14 57.65 52.14 57.46
310 NASDAQ COIN Wed, Jul 6, 2022 54.17 56.27 51.40 51.71
309 NASDAQ COIN Tue, Jul 5, 2022 48.13 55.82 45.95 55.41
308 NASDAQ COIN Fri, Jul 1, 2022 47.99 50.16 47.52 49.04
307 NASDAQ COIN Thu, Jun 30, 2022 48.20 48.40 44.15 47.02
306 NASDAQ COIN Wed, Jun 29, 2022 50.50 51.46 48.59 49.75
305 NASDAQ COIN Tue, Jun 28, 2022 56.26 57.25 50.33 51.18
304 NASDAQ COIN Mon, Jun 27, 2022 59.56 60.45 55.02 55.96
303 NASDAQ COIN Fri, Jun 24, 2022 60.00 64.09 59.33 62.71
302 NASDAQ COIN Thu, Jun 23, 2022 53.60 59.62 51.83 58.88
301 NASDAQ COIN Wed, Jun 22, 2022 53.87 56.75 51.57 51.91
300 NASDAQ COIN Tue, Jun 21, 2022 54.20 60.75 54.10 57.49
299 NASDAQ COIN Fri, Jun 17, 2022 50.12 52.80 49.28 51.22
298 NASDAQ COIN Thu, Jun 16, 2022 52.58 54.43 50.08 51.05
297 NASDAQ COIN Wed, Jun 15, 2022 50.94 56.66 50.45 55.01
296 NASDAQ COIN Tue, Jun 14, 2022 52.50 53.29 48.81 51.58
295 NASDAQ COIN Mon, Jun 13, 2022 46.18 54.30 46.00 52.01
294 NASDAQ COIN Fri, Jun 10, 2022 60.00 61.63 57.77 58.71
293 NASDAQ COIN Thu, Jun 9, 2022 69.08 69.38 63.12 63.76
292 NASDAQ COIN Wed, Jun 8, 2022 69.23 72.98 68.30 69.20
291 NASDAQ COIN Tue, Jun 7, 2022 67.31 69.97 64.36 69.57
290 NASDAQ COIN Mon, Jun 6, 2022 70.76 74.11 68.43 70.67
289 NASDAQ COIN Fri, Jun 3, 2022 69.39 70.50 65.61 66.69
288 NASDAQ COIN Thu, Jun 2, 2022 67.80 74.48 67.28 73.82
287 NASDAQ COIN Wed, Jun 1, 2022 77.50 77.80 67.80 68.63
286 NASDAQ COIN Tue, May 31, 2022 80.00 83.32 75.60 78.10
285 NASDAQ COIN Fri, May 27, 2022 69.84 77.18 69.84 75.32
284 NASDAQ COIN Thu, May 26, 2022 63.97 71.17 62.30 69.87
283 NASDAQ COIN Wed, May 25, 2022 61.07 68.50 60.99 67.17
282 NASDAQ COIN Tue, May 24, 2022 64.56 64.56 59.12 61.36
281 NASDAQ COIN Mon, May 23, 2022 65.54 68.65 62.35 66.10
280 NASDAQ COIN Fri, May 20, 2022 69.37 70.74 62.05 66.15
279 NASDAQ COIN Thu, May 19, 2022 65.00 70.99 63.61 67.42
278 NASDAQ COIN Wed, May 18, 2022 67.69 71.81 61.94 63.03
277 NASDAQ COIN Tue, May 17, 2022 66.20 70.50 63.11 70.00
276 NASDAQ COIN Mon, May 16, 2022 68.06 68.08 60.51 61.70
275 NASDAQ COIN Fri, May 13, 2022 69.26 74.25 65.50 67.87
274 NASDAQ COIN Thu, May 12, 2022 48.54 60.30 40.83 58.50
273 NASDAQ COIN Wed, May 11, 2022 54.85 61.28 50.15 53.72
272 NASDAQ COIN Tue, May 10, 2022 87.00 89.38 70.19 72.99
271 NASDAQ COIN Mon, May 9, 2022 96.00 96.43 81.78 83.51
270 NASDAQ COIN Fri, May 6, 2022 112.50 112.50 100.25 103.74
269 NASDAQ COIN Thu, May 5, 2022 125.00 125.64 112.05 114.25
268 NASDAQ COIN Wed, May 4, 2022 124.00 132.81 116.20 130.15
267 NASDAQ COIN Tue, May 3, 2022 120.23 129.40 119.97 123.56
266 NASDAQ COIN Mon, May 2, 2022 113.07 122.29 111.80 121.34
265 NASDAQ COIN Fri, Apr 29, 2022 121.10 129.09 112.14 112.71
264 NASDAQ COIN Thu, Apr 28, 2022 123.69 126.39 113.32 122.69
263 NASDAQ COIN Wed, Apr 27, 2022 125.28 130.71 121.98 122.55
262 NASDAQ COIN Tue, Apr 26, 2022 135.31 136.77 126.52 127.15
261 NASDAQ COIN Mon, Apr 25, 2022 130.01 137.35 129.29 135.14
260 NASDAQ COIN Fri, Apr 22, 2022 137.29 141.20 131.25 131.52
259 NASDAQ COIN Thu, Apr 21, 2022 151.97 153.44 135.31 137.32
258 NASDAQ COIN Wed, Apr 20, 2022 154.93 154.96 144.85 147.13
257 NASDAQ COIN Tue, Apr 19, 2022 146.02 152.10 144.45 151.27
256 NASDAQ COIN Mon, Apr 18, 2022 145.45 149.50 140.53 145.16
255 NASDAQ COIN Thu, Apr 14, 2022 153.54 154.00 146.82 147.29
254 NASDAQ COIN Wed, Apr 13, 2022 149.03 156.16 147.80 154.79
253 NASDAQ COIN Tue, Apr 12, 2022 158.07 162.44 149.41 149.85
252 NASDAQ COIN Mon, Apr 11, 2022 156.57 157.56 151.73 153.87
251 NASDAQ COIN Fri, Apr 8, 2022 165.21 166.00 160.13 160.94
250 NASDAQ COIN Thu, Apr 7, 2022 166.71 169.42 160.68 166.19
249 NASDAQ COIN Wed, Apr 6, 2022 172.83 174.33 165.01 166.84
248 NASDAQ COIN Tue, Apr 5, 2022 189.76 191.33 176.26 177.17
247 NASDAQ COIN Mon, Apr 4, 2022 187.34 193.07 186.16 191.65
246 NASDAQ COIN Fri, Apr 1, 2022 189.86 191.87 184.39 186.96
245 NASDAQ COIN Thu, Mar 31, 2022 197.25 198.08 189.56 189.86
244 NASDAQ COIN Wed, Mar 30, 2022 201.29 206.33 194.76 196.70
243 NASDAQ COIN Tue, Mar 29, 2022 198.95 206.79 194.05 204.53
242 NASDAQ COIN Mon, Mar 28, 2022 193.31 203.27 193.01 201.41
241 NASDAQ COIN Fri, Mar 25, 2022 192.00 195.70 182.80 186.71
240 NASDAQ COIN Thu, Mar 24, 2022 185.26 192.00 179.50 190.19
239 NASDAQ COIN Wed, Mar 23, 2022 184.72 189.55 181.80 183.11
238 NASDAQ COIN Tue, Mar 22, 2022 180.50 188.81 178.50 186.08
237 NASDAQ COIN Mon, Mar 21, 2022 181.80 183.59 171.70 176.81
236 NASDAQ COIN Fri, Mar 18, 2022 175.03 186.69 175.00 185.94
235 NASDAQ COIN Thu, Mar 17, 2022 170.73 177.50 168.00 177.22
234 NASDAQ COIN Wed, Mar 16, 2022 160.47 173.07 160.00 172.53
233 NASDAQ COIN Tue, Mar 15, 2022 152.90 156.42 150.12 155.98
232 NASDAQ COIN Mon, Mar 14, 2022 159.99 161.70 150.42 153.19
231 NASDAQ COIN Fri, Mar 11, 2022 175.35 175.75 160.00 160.07
230 NASDAQ COIN Thu, Mar 10, 2022 173.14 174.49 168.10 172.97
229 NASDAQ COIN Wed, Mar 9, 2022 174.26 181.45 173.51 178.97
228 NASDAQ COIN Tue, Mar 8, 2022 160.10 168.35 156.53 161.99
227 NASDAQ COIN Mon, Mar 7, 2022 168.25 172.98 160.23 161.14
226 NASDAQ COIN Fri, Mar 4, 2022 177.61 178.66 162.16 165.75
225 NASDAQ COIN Thu, Mar 3, 2022 194.71 194.92 177.15 178.03
224 NASDAQ COIN Wed, Mar 2, 2022 192.26 196.15 189.51 194.50
223 NASDAQ COIN Tue, Mar 1, 2022 196.28 205.88 189.63 196.17
222 NASDAQ COIN Mon, Feb 28, 2022 172.50 192.23 172.09 190.77
221 NASDAQ COIN Fri, Feb 25, 2022 180.24 182.09 170.40 176.83
220 NASDAQ COIN Thu, Feb 24, 2022 159.08 183.00 155.92 179.56
219 NASDAQ COIN Wed, Feb 23, 2022 180.69 183.34 171.77 172.74
218 NASDAQ COIN Tue, Feb 22, 2022 180.87 185.75 173.16 176.76
217 NASDAQ COIN Fri, Feb 18, 2022 191.08 192.72 180.54 189.16
216 NASDAQ COIN Thu, Feb 17, 2022 202.10 206.31 188.93 191.92
215 NASDAQ COIN Wed, Feb 16, 2022 205.38 214.02 203.83 207.96
214 NASDAQ COIN Tue, Feb 15, 2022 202.31 209.31 201.18 208.95
213 NASDAQ COIN Mon, Feb 14, 2022 193.48 203.56 193.46 195.25
212 NASDAQ COIN Fri, Feb 11, 2022 205.80 205.98 191.02 194.53
211 NASDAQ COIN Thu, Feb 10, 2022 210.57 217.49 202.86 204.77
210 NASDAQ COIN Wed, Feb 9, 2022 210.18 215.25 207.61 214.50
209 NASDAQ COIN Tue, Feb 8, 2022 200.37 209.25 196.75 208.73
208 NASDAQ COIN Mon, Feb 7, 2022 198.70 211.11 198.20 205.74
207 NASDAQ COIN Fri, Feb 4, 2022 181.02 197.00 177.45 194.44
206 NASDAQ COIN Thu, Feb 3, 2022 182.26 189.30 179.00 181.31
205 NASDAQ COIN Wed, Feb 2, 2022 195.81 197.00 181.73 187.37
204 NASDAQ COIN Tue, Feb 1, 2022 197.97 201.45 188.62 197.73
203 NASDAQ COIN Mon, Jan 31, 2022 177.87 192.00 175.03 190.15
202 NASDAQ COIN Fri, Jan 28, 2022 169.10 181.75 162.20 177.58
201 NASDAQ COIN Thu, Jan 27, 2022 182.03 182.75 168.58 170.20
200 NASDAQ COIN Wed, Jan 26, 2022 193.60 198.05 177.00 178.64
199 NASDAQ COIN Tue, Jan 25, 2022 185.17 193.12 177.15 185.63
198 NASDAQ COIN Mon, Jan 24, 2022 173.18 191.86 162.51 191.48
197 NASDAQ COIN Fri, Jan 21, 2022 209.98 210.19 186.86 191.97
196 NASDAQ COIN Thu, Jan 20, 2022 222.30 232.00 220.84 221.62
195 NASDAQ COIN Wed, Jan 19, 2022 224.25 227.17 218.82 219.50
194 NASDAQ COIN Tue, Jan 18, 2022 226.82 227.19 219.60 222.00
193 NASDAQ COIN Fri, Jan 14, 2022 226.62 232.00 222.30 230.03
192 NASDAQ COIN Thu, Jan 13, 2022 241.99 242.87 227.19 228.23
191 NASDAQ COIN Wed, Jan 12, 2022 242.11 246.27 234.42 234.70
190 NASDAQ COIN Tue, Jan 11, 2022 225.50 238.00 222.18 237.23
189 NASDAQ COIN Mon, Jan 10, 2022 224.43 225.26 214.64 225.01
188 NASDAQ COIN Fri, Jan 7, 2022 233.63 238.48 227.59 232.33
187 NASDAQ COIN Thu, Jan 6, 2022 233.19 235.98 224.88 234.00
186 NASDAQ COIN Wed, Jan 5, 2022 247.72 248.69 232.86 234.23
185 NASDAQ COIN Tue, Jan 4, 2022 253.05 258.81 244.14 250.15
184 NASDAQ COIN Mon, Jan 3, 2022 256.28 257.03 250.64 251.05
183 NASDAQ COIN Fri, Dec 31, 2021 255.81 259.22 251.52 252.37
182 NASDAQ COIN Thu, Dec 30, 2021 252.60 260.00 252.04 256.79
181 NASDAQ COIN Wed, Dec 29, 2021 256.67 263.01 251.37 252.60
180 NASDAQ COIN Tue, Dec 28, 2021 270.00 270.98 259.69 261.33
179 NASDAQ COIN Mon, Dec 27, 2021 270.26 281.99 270.20 280.27
178 NASDAQ COIN Thu, Dec 23, 2021 256.56 269.31 253.50 268.15
177 NASDAQ COIN Wed, Dec 22, 2021 248.51 254.79 245.64 254.55
176 NASDAQ COIN Tue, Dec 21, 2021 244.15 248.12 239.59 247.69
175 NASDAQ COIN Mon, Dec 20, 2021 236.56 239.37 231.77 238.05
174 NASDAQ COIN Fri, Dec 17, 2021 240.00 250.48 236.00 243.35
173 NASDAQ COIN Thu, Dec 16, 2021 264.46 268.26 244.63 247.17
172 NASDAQ COIN Wed, Dec 15, 2021 254.49 261.17 242.26 258.30
171 NASDAQ COIN Tue, Dec 14, 2021 247.28 260.50 243.50 255.86
170 NASDAQ COIN Mon, Dec 13, 2021 252.14 256.50 244.80 251.37
169 NASDAQ COIN Fri, Dec 10, 2021 266.30 269.19 250.15 255.76
168 NASDAQ COIN Thu, Dec 9, 2021 284.97 284.99 258.92 263.91
167 NASDAQ COIN Wed, Dec 8, 2021 284.44 290.00 278.29 287.48
166 NASDAQ COIN Tue, Dec 7, 2021 277.65 290.19 274.91 286.42
165 NASDAQ COIN Mon, Dec 6, 2021 253.13 267.23 244.46 263.24
164 NASDAQ COIN Fri, Dec 3, 2021 286.00 286.00 258.16 265.65
163 NASDAQ COIN Thu, Dec 2, 2021 295.16 305.32 283.82 284.71
162 NASDAQ COIN Wed, Dec 1, 2021 318.60 323.00 293.70 294.50
161 NASDAQ COIN Tue, Nov 30, 2021 320.75 331.70 310.98 315.00
160 NASDAQ COIN Mon, Nov 29, 2021 312.22 321.58 306.75 319.39
159 NASDAQ COIN Fri, Nov 26, 2021 301.30 307.92 299.15 303.19
158 NASDAQ COIN Wed, Nov 24, 2021 309.38 316.32 305.88 312.38
157 NASDAQ COIN Tue, Nov 23, 2021 312.50 319.70 304.60 317.20
156 NASDAQ COIN Mon, Nov 22, 2021 333.33 335.90 310.67 315.48
155 NASDAQ COIN Fri, Nov 19, 2021 325.56 339.41 325.40 332.55
154 NASDAQ COIN Thu, Nov 18, 2021 343.00 344.84 323.41 323.57
153 NASDAQ COIN Wed, Nov 17, 2021 342.03 348.49 338.18 346.52
152 NASDAQ COIN Tue, Nov 16, 2021 333.14 347.40 331.58 342.12
151 NASDAQ COIN Mon, Nov 15, 2021 345.10 355.20 339.03 345.36
150 NASDAQ COIN Fri, Nov 12, 2021 339.25 344.00 332.56 342.98
149 NASDAQ COIN Thu, Nov 11, 2021 327.43 342.49 327.00 336.39
148 NASDAQ COIN Wed, Nov 10, 2021 327.22 348.98 320.00 328.60
147 NASDAQ COIN Tue, Nov 9, 2021 367.39 368.90 345.06 357.39
146 NASDAQ COIN Mon, Nov 8, 2021 349.50 363.17 345.56 353.92
145 NASDAQ COIN Fri, Nov 5, 2021 345.23 345.23 333.44 337.05
144 NASDAQ COIN Thu, Nov 4, 2021 340.74 345.85 333.88 344.45
143 NASDAQ COIN Wed, Nov 3, 2021 335.26 344.47 328.31 344.38
142 NASDAQ COIN Tue, Nov 2, 2021 336.33 345.25 332.14 336.34
141 NASDAQ COIN Mon, Nov 1, 2021 324.77 338.43 323.90 330.99
140 NASDAQ COIN Fri, Oct 29, 2021 319.32 326.50 316.14 319.42
139 NASDAQ COIN Thu, Oct 28, 2021 319.81 327.72 311.00 319.13
138 NASDAQ COIN Wed, Oct 27, 2021 309.33 320.28 306.50 311.67
137 NASDAQ COIN Tue, Oct 26, 2021 328.15 328.48 315.51 319.49
136 NASDAQ COIN Mon, Oct 25, 2021 306.76 327.00 305.11 325.54
135 NASDAQ COIN Fri, Oct 22, 2021 302.00 306.00 293.62 300.84
134 NASDAQ COIN Thu, Oct 21, 2021 311.96 317.18 298.00 300.01
133 NASDAQ COIN Wed, Oct 20, 2021 306.66 317.37 303.96 314.71
132 NASDAQ COIN Tue, Oct 19, 2021 300.00 307.85 294.11 305.63
131 NASDAQ COIN Mon, Oct 18, 2021 275.74 296.98 271.50 293.34
130 NASDAQ COIN Fri, Oct 15, 2021 266.60 281.72 266.53 280.61
129 NASDAQ COIN Thu, Oct 14, 2021 250.90 262.95 249.10 260.00
128 NASDAQ COIN Wed, Oct 13, 2021 246.50 249.73 244.56 246.78
127 NASDAQ COIN Tue, Oct 12, 2021 254.26 256.37 246.08 249.33
126 NASDAQ COIN Mon, Oct 11, 2021 249.57 263.19 248.49 256.50
125 NASDAQ COIN Fri, Oct 8, 2021 253.53 256.18 246.90 248.14
124 NASDAQ COIN Thu, Oct 7, 2021 248.00 253.00 245.65 251.59
123 NASDAQ COIN Wed, Oct 6, 2021 242.40 252.14 242.20 250.38
122 NASDAQ COIN Tue, Oct 5, 2021 231.35 240.09 230.79 240.09
121 NASDAQ COIN Mon, Oct 4, 2021 231.49 233.10 224.51 229.31
120 NASDAQ COIN Fri, Oct 1, 2021 232.89 235.76 226.93 231.15
119 NASDAQ COIN Thu, Sep 30, 2021 227.00 229.99 225.28 227.48
118 NASDAQ COIN Wed, Sep 29, 2021 231.00 233.77 225.04 225.28
117 NASDAQ COIN Tue, Sep 28, 2021 229.68 232.51 227.52 229.84
116 NASDAQ COIN Mon, Sep 27, 2021 231.88 233.40 227.35 232.24
115 NASDAQ COIN Fri, Sep 24, 2021 231.00 235.31 229.17 231.82
114 NASDAQ COIN Thu, Sep 23, 2021 244.57 245.80 237.07 237.50
113 NASDAQ COIN Wed, Sep 22, 2021 239.91 243.20 237.76 241.85
112 NASDAQ COIN Tue, Sep 21, 2021 237.01 240.26 234.26 238.46
111 NASDAQ COIN Mon, Sep 20, 2021 234.45 237.36 231.15 236.53
110 NASDAQ COIN Fri, Sep 17, 2021 243.13 245.63 238.75 245.19
109 NASDAQ COIN Thu, Sep 16, 2021 247.38 247.46 239.61 243.21
108 NASDAQ COIN Wed, Sep 15, 2021 244.00 249.47 242.05 247.07
107 NASDAQ COIN Tue, Sep 14, 2021 247.25 248.79 241.27 243.00
106 NASDAQ COIN Mon, Sep 13, 2021 246.51 251.88 239.60 242.84
105 NASDAQ COIN Fri, Sep 10, 2021 257.31 258.87 247.40 248.32
104 NASDAQ COIN Thu, Sep 9, 2021 260.30 263.81 255.70 256.42
103 NASDAQ COIN Wed, Sep 8, 2021 257.00 262.95 253.88 258.20
102 NASDAQ COIN Tue, Sep 7, 2021 277.00 278.87 262.60 266.81
101 NASDAQ COIN Fri, Sep 3, 2021 272.00 280.61 270.03 278.44
100 NASDAQ COIN Thu, Sep 2, 2021 272.54 275.66 266.00 268.18
99 NASDAQ COIN Wed, Sep 1, 2021 260.31 272.10 258.63 265.90
98 NASDAQ COIN Tue, Aug 31, 2021 260.02 263.40 257.18 259.00
97 NASDAQ COIN Mon, Aug 30, 2021 256.35 263.34 256.25 262.66
96 NASDAQ COIN Fri, Aug 27, 2021 249.39 259.67 248.09 259.12
95 NASDAQ COIN Thu, Aug 26, 2021 253.21 255.20 248.50 248.54
94 NASDAQ COIN Wed, Aug 25, 2021 257.00 262.11 256.00 256.77
93 NASDAQ COIN Tue, Aug 24, 2021 256.99 260.25 253.20 259.28
92 NASDAQ COIN Mon, Aug 23, 2021 263.67 266.50 255.00 256.00
91 NASDAQ COIN Fri, Aug 20, 2021 252.00 260.62 251.42 257.32
90 NASDAQ COIN Thu, Aug 19, 2021 240.60 249.77 239.19 248.24
89 NASDAQ COIN Wed, Aug 18, 2021 249.00 254.40 243.76 244.39
88 NASDAQ COIN Tue, Aug 17, 2021 253.14 260.74 246.23 250.80
87 NASDAQ COIN Mon, Aug 16, 2021 265.26 265.43 253.60 256.83
86 NASDAQ COIN Fri, Aug 13, 2021 262.82 266.50 259.97 261.25
85 NASDAQ COIN Thu, Aug 12, 2021 266.39 267.75 255.20 256.50
84 NASDAQ COIN Wed, Aug 11, 2021 282.34 294.00 274.35 278.40
83 NASDAQ COIN Tue, Aug 10, 2021 280.67 281.50 264.25 269.67
82 NASDAQ COIN Mon, Aug 9, 2021 267.85 282.43 267.50 280.47
81 NASDAQ COIN Fri, Aug 6, 2021 255.50 263.90 250.23 258.26
80 NASDAQ COIN Thu, Aug 5, 2021 239.76 258.31 237.59 255.50
79 NASDAQ COIN Wed, Aug 4, 2021 231.06 245.47 229.85 244.36
78 NASDAQ COIN Tue, Aug 3, 2021 233.87 235.69 226.91 230.18
77 NASDAQ COIN Mon, Aug 2, 2021 237.28 240.38 233.80 235.40
76 NASDAQ COIN Fri, Jul 30, 2021 233.28 238.07 231.90 236.58
75 NASDAQ COIN Thu, Jul 29, 2021 241.77 245.16 235.33 235.78
74 NASDAQ COIN Wed, Jul 28, 2021 240.30 242.87 238.03 241.75
73 NASDAQ COIN Tue, Jul 27, 2021 243.00 243.21 229.12 235.08
72 NASDAQ COIN Mon, Jul 26, 2021 240.08 249.80 237.88 245.45
71 NASDAQ COIN Fri, Jul 23, 2021 226.22 227.35 222.73 224.92
70 NASDAQ COIN Thu, Jul 22, 2021 232.00 232.32 224.50 226.08
69 NASDAQ COIN Wed, Jul 21, 2021 231.70 237.15 229.19 230.87
68 NASDAQ COIN Tue, Jul 20, 2021 216.71 226.89 213.23 224.96
67 NASDAQ COIN Mon, Jul 19, 2021 216.92 221.89 213.22 220.61
66 NASDAQ COIN Fri, Jul 16, 2021 227.20 231.30 220.66 225.01
65 NASDAQ COIN Thu, Jul 15, 2021 229.94 234.47 220.37 224.63
64 NASDAQ COIN Wed, Jul 14, 2021 244.90 247.45 229.16 229.94
63 NASDAQ COIN Tue, Jul 13, 2021 245.51 249.15 242.93 243.31
62 NASDAQ COIN Mon, Jul 12, 2021 254.00 254.89 246.83 247.67
61 NASDAQ COIN Fri, Jul 9, 2021 245.00 256.99 244.21 253.88
60 NASDAQ COIN Thu, Jul 8, 2021 239.00 246.60 233.61 244.29
59 NASDAQ COIN Wed, Jul 7, 2021 238.96 252.99 232.34 251.97
58 NASDAQ COIN Tue, Jul 6, 2021 243.00 243.00 234.02 235.41
57 NASDAQ COIN Fri, Jul 2, 2021 242.00 246.80 238.88 240.72
56 NASDAQ COIN Thu, Jul 1, 2021 251.09 255.15 240.53 241.44
55 NASDAQ COIN Wed, Jun 30, 2021 248.30 254.67 247.00 253.30
54 NASDAQ COIN Tue, Jun 29, 2021 250.20 261.15 250.01 254.90
53 NASDAQ COIN Mon, Jun 28, 2021 227.64 248.06 226.13 246.69
52 NASDAQ COIN Fri, Jun 25, 2021 226.97 227.82 223.22 224.54
51 NASDAQ COIN Thu, Jun 24, 2021 228.46 230.04 226.67 229.93
50 NASDAQ COIN Wed, Jun 23, 2021 225.54 230.52 224.50 226.01
49 NASDAQ COIN Tue, Jun 22, 2021 216.25 223.15 210.77 222.47
48 NASDAQ COIN Mon, Jun 21, 2021 223.14 224.99 218.77 222.60
47 NASDAQ COIN Fri, Jun 18, 2021 226.92 232.69 226.50 229.29
46 NASDAQ COIN Thu, Jun 17, 2021 226.88 233.23 226.35 230.66
45 NASDAQ COIN Wed, Jun 16, 2021 231.40 234.68 226.28 228.05
44 NASDAQ COIN Tue, Jun 15, 2021 236.23 237.67 230.96 232.21
43 NASDAQ COIN Mon, Jun 14, 2021 231.27 239.76 229.76 239.10
42 NASDAQ COIN Fri, Jun 11, 2021 223.50 225.74 221.96 223.92
41 NASDAQ COIN Thu, Jun 10, 2021 226.22 229.79 221.47 221.85
40 NASDAQ COIN Wed, Jun 9, 2021 222.80 229.79 217.40 224.32
39 NASDAQ COIN Tue, Jun 8, 2021 227.16 229.33 217.40 220.66
38 NASDAQ COIN Mon, Jun 7, 2021 229.92 232.56 226.50 231.45
37 NASDAQ COIN Fri, Jun 4, 2021 229.99 233.36 227.50 228.79
36 NASDAQ COIN Thu, Jun 3, 2021 241.39 241.50 233.50 233.66
35 NASDAQ COIN Wed, Jun 2, 2021 242.80 243.90 238.71 240.48
34 NASDAQ COIN Tue, Jun 1, 2021 238.51 244.71 238.10 238.93
33 NASDAQ COIN Fri, May 28, 2021 243.57 244.63 236.54 236.54
32 NASDAQ COIN Thu, May 27, 2021 245.21 247.24 240.32 247.09
31 NASDAQ COIN Wed, May 26, 2021 247.50 249.39 239.37 241.52
30 NASDAQ COIN Tue, May 25, 2021 230.00 243.99 228.00 242.41
29 NASDAQ COIN Mon, May 24, 2021 227.28 231.00 224.04 225.30
28 NASDAQ COIN Fri, May 21, 2021 235.97 238.97 223.90 224.35
27 NASDAQ COIN Thu, May 20, 2021 236.10 238.80 226.26 233.40
26 NASDAQ COIN Wed, May 19, 2021 212.93 229.00 208.00 224.80
25 NASDAQ COIN Tue, May 18, 2021 238.83 252.17 238.50 239.00
24 NASDAQ COIN Mon, May 17, 2021 250.00 250.25 238.25 248.24
23 NASDAQ COIN Fri, May 14, 2021 280.37 280.64 256.35 258.37
22 NASDAQ COIN Thu, May 13, 2021 276.46 285.00 252.26 265.10
21 NASDAQ COIN Wed, May 12, 2021 299.54 306.98 280.79 283.61
20 NASDAQ COIN Tue, May 11, 2021 281.05 303.32 276.51 303.00
19 NASDAQ COIN Mon, May 10, 2021 266.40 297.50 259.37 293.45
18 NASDAQ COIN Fri, May 7, 2021 261.15 267.07 258.38 263.70
17 NASDAQ COIN Thu, May 6, 2021 271.15 272.14 250.51 256.76
16 NASDAQ COIN Wed, May 5, 2021 284.95 289.15 269.00 273.00
15 NASDAQ COIN Tue, May 4, 2021 292.06 292.19 275.61 280.66
14 NASDAQ COIN Mon, May 3, 2021 304.00 305.03 293.94 294.21
13 NASDAQ COIN Fri, Apr 30, 2021 293.00 302.74 291.00 297.64
12 NASDAQ COIN Thu, Apr 29, 2021 298.45 300.00 292.10 294.77
11 NASDAQ COIN Wed, Apr 28, 2021 301.01 302.90 298.05 298.05
10 NASDAQ COIN Tue, Apr 27, 2021 306.70 306.70 299.50 302.00
9 NASDAQ COIN Mon, Apr 26, 2021 304.29 306.10 296.90 304.54
8 NASDAQ COIN Fri, Apr 23, 2021 282.75 303.00 282.07 291.60
7 NASDAQ COIN Thu, Apr 22, 2021 305.76 313.50 287.20 293.45
6 NASDAQ COIN Wed, Apr 21, 2021 312.52 327.47 302.10 311.92
5 NASDAQ COIN Tue, Apr 20, 2021 333.43 334.83 312.02 320.82
4 NASDAQ COIN Mon, Apr 19, 2021 337.26 341.01 326.79 333.00
3 NASDAQ COIN Fri, Apr 16, 2021 327.50 345.99 321.03 342.00
2 NASDAQ COIN Thu, Apr 15, 2021 348.90 349.20 317.27 322.75
1 NASDAQ COIN Wed, Apr 14, 2021 381.00 429.54 310.00 328.28
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024