STOCK FUTURES MOVE LOWER AFTER RELIEF RALLY FALTERS

Following BOE's intervention, British 30-year bond yields tumbled 100 bps after hitting a two-decade high

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

67.31

+4.26

(+6.76%)

At close: 04:00PM EDT

65.00

-2.31

(-3.43%)

Pre-Market:

08:34AM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	62.80	67.74	62.76	67.31	67.31	8,430,900
Sept 27, 2022	65.29	67.55	61.88	63.05	63.05	11,860,500
Sept 26, 2022	62.98	66.33	62.18	62.28	62.28	9,562,600
Sept 23, 2022	61.56	63.15	59.43	61.88	61.88	10,918,800
Sept 22, 2022	67.40	68.98	62.31	62.94	62.94	11,156,900
Sept 21, 2022	68.90	72.24	67.43	67.64	67.64	12,344,600
Sept 20, 2022	68.09	69.80	66.17	67.94	67.94	7,974,500
Sept 19, 2022	71.88	72.54	67.00	69.93	69.93	13,135,300
Sept 16, 2022	75.15	76.37	73.60	74.00	74.00	17,074,200
Sept 15, 2022	77.63	82.00	76.63	77.23	77.23	10,950,100
Sept 14, 2022	75.30	79.20	74.11	78.70	78.70	10,840,700
Sept 13, 2022	75.34	78.09	74.35	75.25	75.25	11,235,300
Sept 12, 2022	82.60	84.58	80.60	82.55	82.55	12,554,900
Sept 09, 2022	78.20	81.04	75.15	80.87	80.87	15,357,100
Sept 08, 2022	66.36	73.33	65.50	73.08	73.08	9,241,500
Sept 07, 2022	62.00	68.77	61.83	68.25	68.25	8,408,400
Sept 06, 2022	65.56	66.88	62.60	62.78	62.78	7,478,100
Sept 02, 2022	67.71	68.14	63.82	65.26	65.26	6,386,500
Sept 01, 2022	65.55	65.99	61.91	65.53	65.53	8,046,600
Aug 31, 2022	68.70	70.38	66.66	66.80	66.80	6,707,900
Aug 30, 2022	67.97	69.45	64.63	67.03	67.03	8,293,500
Aug 29, 2022	65.51	69.40	65.46	66.34	66.34	7,944,100
Aug 26, 2022	71.71	71.80	65.34	66.74	66.74	9,797,300
Aug 25, 2022	71.84	72.45	68.52	71.37	71.37	8,563,500
Aug 24, 2022	71.88	74.32	70.71	71.48	71.48	6,675,500
Aug 23, 2022	71.95	76.41	70.60	71.18	71.18	9,598,300
Aug 22, 2022	70.91	74.94	70.29	71.47	71.47	9,082,400
Aug 19, 2022	76.00	78.25	74.01	74.06	74.06	13,727,900
Aug 18, 2022	86.33	86.36	81.42	83.47	83.47	7,923,300
Aug 17, 2022	87.51	88.64	84.77	85.44	85.44	10,697,900
Aug 16, 2022	90.55	95.50	84.24	90.39	90.39	17,034,400
Aug 15, 2022	89.11	93.68	88.59	91.97	91.97	11,001,900
Aug 12, 2022	85.23	92.48	83.29	90.49	90.49	13,755,200
Aug 11, 2022	97.25	98.70	82.31	84.00	84.00	23,247,300
Aug 10, 2022	89.98	95.00	88.00	94.14	94.14	23,818,200
Aug 09, 2022	93.89	93.89	85.60	87.68	87.68	17,411,400
Aug 08, 2022	97.84	103.55	93.81	98.02	98.02	18,878,700
Aug 05, 2022	86.58	98.87	86.52	93.05	93.05	24,865,700
Aug 04, 2022	106.10	116.30	86.79	88.90	88.90	54,342,800
Aug 03, 2022	69.05	82.25	67.61	80.81	80.81	24,784,200
Aug 02, 2022	60.91	69.59	60.80	67.23	67.23	12,142,100
Aug 01, 2022	61.19	63.62	59.42	62.70	62.70	7,361,300
Jul 29, 2022	60.14	64.23	59.77	62.96	62.96	9,113,800
Jul 28, 2022	58.24	62.95	55.59	62.25	62.25	13,674,800
Jul 27, 2022	54.87	60.61	53.12	58.83	58.83	18,230,200
Jul 26, 2022	61.69	62.89	52.63	52.93	52.93	26,875,800
Jul 25, 2022	68.93	69.98	66.30	67.07	67.07	8,797,600
Jul 22, 2022	76.20	76.57	69.09	70.82	70.82	12,013,300
Jul 21, 2022	71.00	76.62	70.28	73.98	73.98	17,301,200
Jul 20, 2022	67.08	79.00	67.05	75.27	75.27	34,032,000
Jul 19, 2022	60.86	65.98	57.78	65.83	65.83	19,210,600
Jul 18, 2022	56.71	63.38	56.69	58.67	58.67	21,226,200
Jul 15, 2022	54.35	56.55	51.93	53.79	53.79	10,714,300
Jul 14, 2022	52.34	54.71	50.34	53.42	53.42	9,682,100
Jul 13, 2022	51.68	54.73	50.40	53.10	53.10	9,439,900
Jul 12, 2022	53.70	56.11	52.62	54.24	54.24	8,466,200
Jul 11, 2022	57.54	58.43	53.30	53.88	53.88	10,705,800
Jul 08, 2022	55.61	63.70	54.51	60.29	60.29	17,950,500
Jul 07, 2022	52.14	57.65	52.14	57.46	57.46	12,318,500
Jul 06, 2022	54.17	56.27	51.40	51.71	51.71	11,881,900
Jul 05, 2022	48.13	55.82	45.95	55.41	55.41	13,087,900
Jul 01, 2022	47.99	50.16	47.52	49.04	49.04	8,556,500
Jun 30, 2022	48.20	48.40	44.15	47.02	47.02	12,934,400
Jun 29, 2022	50.50	51.46	48.59	49.75	49.75	9,776,200
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	24,381,400
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	11,771,000
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	10,213,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7291-0.0060(-0.82%)

CRUDE OIL82.22+0.07(+0.09%)

BTC-CAD26,575.28+362.49(+1.38%)

STOCK FUTURES MOVE LOWER AFTER RELIEF RALLY FALTERS

Coinbase Global, Inc. (COIN)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7291
-0.0060(-0.82%)

CRUDE OIL
82.22
+0.07(+0.09%)

BTC-CAD
26,575.28
+362.49(+1.38%)