STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

U.S. consumer spending cools in sign of economy on weaker footing amid soaring inflation

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.90

-1.85

(-3.72%)

As of 01:53PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	48.20	48.40	44.16	47.90	47.90	9,797,609
Jun 29, 2022	50.50	51.46	48.59	49.75	49.75	9,762,500
Jun 28, 2022	56.26	57.25	50.33	51.18	51.18	10,253,500
Jun 27, 2022	59.56	60.45	55.02	55.96	55.96	15,201,600
Jun 24, 2022	60.00	64.09	59.33	62.71	62.71	24,357,700
Jun 23, 2022	53.60	59.62	51.83	58.88	58.88	15,840,700
Jun 22, 2022	53.87	56.75	51.57	51.91	51.91	18,947,700
Jun 21, 2022	54.20	60.75	54.10	57.49	57.49	16,916,200
Jun 17, 2022	50.12	52.80	49.28	51.22	51.22	11,741,200
Jun 16, 2022	52.58	54.43	50.08	51.05	51.05	13,157,700
Jun 15, 2022	50.94	56.66	50.45	55.01	55.01	16,340,100
Jun 14, 2022	52.50	53.29	48.81	51.58	51.58	17,430,300
Jun 13, 2022	46.18	54.30	46.00	52.01	52.01	28,961,400
Jun 10, 2022	60.00	61.63	57.77	58.71	58.71	10,982,600
Jun 09, 2022	69.08	69.38	63.12	63.76	63.76	9,349,300
Jun 08, 2022	69.23	72.98	68.30	69.20	69.20	6,276,600
Jun 07, 2022	67.31	69.97	64.36	69.57	69.57	8,485,100
Jun 06, 2022	70.76	74.11	68.43	70.67	70.67	9,352,400
Jun 03, 2022	69.39	70.50	65.61	66.69	66.69	10,200,200
Jun 02, 2022	67.80	74.48	67.28	73.82	73.82	8,607,200
Jun 01, 2022	77.50	77.80	67.80	68.63	68.63	14,608,500
May 31, 2022	80.00	83.32	75.60	78.10	78.10	22,623,200
May 27, 2022	69.84	77.18	69.84	75.32	75.32	14,112,800
May 26, 2022	63.97	71.17	62.30	69.87	69.87	12,000,200
May 25, 2022	61.07	68.50	60.99	67.17	67.17	11,062,000
May 24, 2022	64.56	64.56	59.12	61.36	61.36	10,714,900
May 23, 2022	65.54	68.65	62.35	66.10	66.10	12,055,700
May 20, 2022	69.37	70.74	62.05	66.15	66.15	15,166,300
May 19, 2022	65.00	70.99	63.61	67.42	67.42	15,410,100
May 18, 2022	67.69	71.81	61.94	63.03	63.03	17,422,700
May 17, 2022	66.20	70.50	63.11	70.00	70.00	15,868,000
May 16, 2022	68.06	68.08	60.51	61.70	61.70	18,685,900
May 13, 2022	69.26	74.25	65.50	67.87	67.87	38,264,800
May 12, 2022	48.54	60.30	40.83	58.50	58.50	58,789,000
May 11, 2022	54.85	61.28	50.15	53.72	53.72	67,080,200
May 10, 2022	87.00	89.38	70.19	72.99	72.99	31,780,000
May 09, 2022	96.00	96.43	81.78	83.51	83.51	16,845,400
May 06, 2022	112.50	112.50	100.25	103.74	103.74	9,026,500
May 05, 2022	125.00	125.64	112.05	114.25	114.25	7,324,400
May 04, 2022	124.00	132.81	116.20	130.15	130.15	6,492,800
May 03, 2022	120.23	129.40	119.97	123.56	123.56	5,053,200
May 02, 2022	113.07	122.29	111.80	121.34	121.34	6,229,400
Apr 29, 2022	121.10	129.09	112.14	112.71	112.71	5,760,900
Apr 28, 2022	123.69	126.39	113.32	122.69	122.69	8,070,900
Apr 27, 2022	125.28	130.71	121.98	122.55	122.55	4,658,500
Apr 26, 2022	135.31	136.77	126.52	127.15	127.15	3,717,600
Apr 25, 2022	130.01	137.35	129.29	135.14	135.14	4,066,500
Apr 22, 2022	137.29	141.20	131.25	131.52	131.52	5,162,200
Apr 21, 2022	151.97	153.44	135.31	137.32	137.32	6,252,900
Apr 20, 2022	154.93	154.96	144.85	147.13	147.13	3,486,000
Apr 19, 2022	146.02	152.10	144.45	151.27	151.27	2,916,000
Apr 18, 2022	145.45	149.50	140.53	145.16	145.16	4,668,700
Apr 14, 2022	153.54	154.00	146.82	147.29	147.29	4,082,200
Apr 13, 2022	149.03	156.16	147.80	154.79	154.79	3,740,500
Apr 12, 2022	158.07	162.44	149.41	149.85	149.85	4,654,400
Apr 11, 2022	156.57	157.56	151.73	153.87	153.87	4,305,800
Apr 08, 2022	165.21	166.00	160.13	160.94	160.94	2,951,000
Apr 07, 2022	166.71	169.42	160.68	166.19	166.19	3,093,600
Apr 06, 2022	172.83	174.33	165.01	166.84	166.84	4,675,300
Apr 05, 2022	189.76	191.33	176.26	177.17	177.17	5,012,800
Apr 04, 2022	187.34	193.07	186.16	191.65	191.65	2,488,800
Apr 01, 2022	189.86	191.87	184.39	186.96	186.96	2,975,900
Mar 31, 2022	197.25	198.08	189.56	189.86	189.86	2,999,200
Mar 30, 2022	201.29	206.33	194.76	196.70	196.70	3,775,900
Mar 29, 2022	198.95	206.79	194.05	204.53	204.53	4,811,500
Mar 28, 2022	193.31	203.27	193.01	201.41	201.41	6,624,000
Mar 25, 2022	192.00	195.70	182.80	186.71	186.71	3,598,300
Mar 24, 2022	185.26	192.00	179.50	190.19	190.19	3,536,500
Mar 23, 2022	184.72	189.55	181.80	183.11	183.11	2,311,900
Mar 22, 2022	180.50	188.81	178.50	186.08	186.08	4,086,100
Mar 21, 2022	181.80	183.59	171.70	176.81	176.81	4,214,000
Mar 18, 2022	175.03	186.69	175.00	185.94	185.94	4,835,700
Mar 17, 2022	170.73	177.50	168.00	177.22	177.22	2,975,900
Mar 16, 2022	160.47	173.07	160.00	172.53	172.53	5,974,300
Mar 15, 2022	152.90	156.42	150.12	155.98	155.98	4,245,400
Mar 14, 2022	159.99	161.70	150.42	153.19	153.19	4,450,000
Mar 11, 2022	175.35	175.75	160.00	160.07	160.07	3,660,500
Mar 10, 2022	173.14	174.49	168.10	172.97	172.97	2,670,600
Mar 09, 2022	174.26	181.45	173.51	178.97	178.97	4,945,200
Mar 08, 2022	160.10	168.35	156.53	161.99	161.99	3,840,800
Mar 07, 2022	168.25	172.98	160.23	161.14	161.14	4,424,000
Mar 04, 2022	177.61	178.66	162.16	165.75	165.75	5,848,700
Mar 03, 2022	194.71	194.92	177.15	178.03	178.03	3,734,400
Mar 02, 2022	192.26	196.15	189.51	194.50	194.50	3,414,100
Mar 01, 2022	196.28	205.88	189.63	196.17	196.17	7,779,200
Feb 28, 2022	172.50	192.23	172.09	190.77	190.77	8,036,300
Feb 25, 2022	180.24	182.09	170.40	176.83	176.83	6,836,800
Feb 24, 2022	159.08	183.00	155.92	179.56	179.56	8,134,000
Feb 23, 2022	180.69	183.34	171.77	172.74	172.74	3,892,500
Feb 22, 2022	180.87	185.75	173.16	176.76	176.76	4,472,800
Feb 18, 2022	191.08	192.72	180.54	189.16	189.16	4,502,200
Feb 17, 2022	202.10	206.31	188.93	191.92	191.92	4,740,600
Feb 16, 2022	205.38	214.02	203.83	207.96	207.96	3,593,600
Feb 15, 2022	202.31	209.31	201.18	208.95	208.95	3,714,300
Feb 14, 2022	193.48	203.56	193.46	195.25	195.25	4,528,100
Feb 11, 2022	205.80	205.98	191.02	194.53	194.53	5,054,200
Feb 10, 2022	210.57	217.49	202.86	204.77	204.77	4,587,400
Feb 09, 2022	210.18	215.25	207.61	214.50	214.50	3,811,700
Feb 08, 2022	200.37	209.25	196.75	208.73	208.73	4,639,100
Feb 07, 2022	198.70	211.11	198.20	205.74	205.74	6,668,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,879.58-199.06(-1.04%)

S&P 5003,815.69-3.14(-0.08%)

DOW30,960.75-68.56(-0.22%)

CAD/USD0.7775+0.0019(+0.2387%)

CRUDE OIL105.92-3.86(-3.52%)

BTC-CAD24,633.24-1,244.98(-4.81%)

STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

Coinbase Global, Inc. (COIN)

S&P/TSX
18,879.58
-199.06(-1.04%)

S&P 500
3,815.69
-3.14(-0.08%)

DOW
30,960.75
-68.56(-0.22%)

CAD/USD
0.7775
+0.0019(+0.2387%)

CRUDE OIL
105.92
-3.86(-3.52%)

BTC-CAD
24,633.24
-1,244.98(-4.81%)