Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	COIN	220.77	237.02	218.66	236.32	12.71	6,037,133	70,685	234.25	234.98
2024-04-25	Q	COIN	216.045	225.94	213.64	223.61	-0.76	5,136,223	66,528	225.83	227.00
2024-04-24	Q	COIN	236.83	239.00	223.87	224.37	-12.06	6,729,806	79,778	220.00	224.00
2024-04-23	Q	COIN	223.62	238.67	223.61	236.43	10.545	7,330,046	85,992	237.35	237.85
2024-04-22	Q	COIN	216.79	227.14	215.033	225.86	14.85	8,187,757	93,166	228.15	228.50
2024-04-19	Q	COIN	223.83	227.76	210.18	211.01	-7.07	9,359,447	99,446	209.11	210.00
2024-04-18	Q	COIN	215.57	228.05	213.25	218.08	4.30	9,399,868	97,275	218.12	218.80
2024-04-17	Q	COIN	222.04	224.87	205.90	213.78	-5.05	9,436,648	107,031	210.32	213.49
2024-04-16	Q	COIN	223.00	223.00	205.67	218.83	-4.58	16,464,207	158,546	222.15	223.00
2024-04-15	Q	COIN	248.00	249.7392	222.14	223.41	-22.34	11,239,787	123,409	221.60	222.78
2024-04-12	Q	COIN	259.42	259.97	244.3101	245.75	-17.26	9,003,932	95,804	240.01	240.99
2024-04-11	Q	COIN	250.99	264.30	247.3103	263.01	12.02	8,644,153	88,822	261.61	262.00
2024-04-10	Q	COIN	238.24	251.265	234.12	250.99	8.04	8,406,675	86,388	251.38	252.00
2024-04-09	Q	COIN	253.225	254.55	241.10	242.95	-14.04	7,818,521	93,189	243.30	243.95
2024-04-08	Q	COIN	252.859	261.63	249.68	256.99	16.09	10,035,192	109,158	256.70	257.40
2024-04-05	Q	COIN	244.91	253.96	240.20	240.90	-8.71	8,433,411	89,086	242.25	247.00
2024-04-04	Q	COIN	260.15	261.50	249.46	249.61	-1.97	8,089,195	89,547	248.30	273.59
2024-04-03	Q	COIN	244.04	255.998	243.00	251.58	5.74	6,665,252	74,387	252.30	252.90
2024-04-02	Q	COIN	238.10	248.125	235.99	245.84	-6.27	8,812,150	97,862	243.02	244.00
2024-04-01	Q	COIN	261.87	268.81	249.2238	252.11	-13.01	10,003,243	109,415	252.40	252.89
2024-03-29	Q	COIN	260.21	270.79	257.91	265.12	8.42	0	0	265.01	266.45
2024-03-28	Q	COIN	260.21	270.79	257.91	265.12	8.42	11,189,450	107,560	265.01	266.45
2024-03-27	Q	COIN	276.22	276.605	253.95	256.70	-10.11	11,086,330	121,977	258.70	259.51
2024-03-26	Q	COIN	280.12	280.83	266.6901	266.81	-12.90	10,303,091	112,961	268.35	268.60
2024-03-25	Q	COIN	261.00	283.48	260.25	279.71	24.20	13,922,679	152,074	269.95	281.75
2024-03-22	Q	COIN	254.24	260.7246	249.55	255.51	-6.49	9,822,741	93,345	254.71	255.55
2024-03-21	Q	COIN	260.24	276.38	256.2678	262.00	5.12	16,186,433	157,383	262.32	264.00
2024-03-20	Q	COIN	231.38	256.96	228.80	256.88	26.76	13,775,317	132,086	261.97	262.99
2024-03-19	Q	COIN	223.24	233.29	216.16	230.12	-9.50	12,915,910	119,242	224.00	224.47
2024-03-18	Q	COIN	238.61	244.05	230.21	239.62	-2.74	9,731,244	95,692	238.50	238.60
2024-03-15	Q	COIN	225.06	244.65	222.83	242.36	8.69	17,247,117	132,197	241.51	242.36
2024-03-14	Q	COIN	245.00	248.27	227.24	233.67	-18.06	18,773,910	174,828	236.00	236.40
2024-03-13	Q	COIN	253.36	269.3899	250.53	251.73	-4.41	17,309,155	156,350	253.90	254.40
2024-03-12	Q	COIN	257.835	260.79	242.09	256.14	1.97	14,627,534	141,116	252.50	253.50
2024-03-11	Q	COIN	270.085	271.65	253.96	254.17	-2.45	20,259,345	189,866	261.50	261.75
2024-03-08	Q	COIN	246.00	270.5476	244.90	256.62	14.00	21,867,285	210,724	254.20	255.94
2024-03-07	Q	COIN	240.00	242.87	235.50	242.62	4.07	10,601,792	123,470	242.50	250.00
2024-03-06	Q	COIN	229.20	239.90	223.03	238.55	21.78	17,917,289	168,321	237.09	238.00
2024-03-05	Q	COIN	230.00	239.98	215.40	216.77	-12.38	23,844,849	221,314	221.12	221.86
2024-03-04	Q	COIN	217.3901	236.46	212.2469	229.15	23.38	23,244,304	222,067	237.60	238.00
2024-03-01	Q	COIN	202.70	206.39	196.0101	205.77	2.21	9,297,337	98,486	206.87	207.00
2024-02-29	Q	COIN	206.46	211.31	193.88	203.56	2.76	16,227,528	146,577	201.98	202.20
2024-02-28	Q	COIN	209.41	212.22	197.66	200.80	1.58	25,357,012	225,965	200.07	201.60
2024-02-27	Q	COIN	205.18	209.94	192.09	199.22	5.28	22,663,465	203,584	199.30	199.55
2024-02-26	Q	COIN	168.66	196.95	168.40	193.94	27.96	22,552,486	192,089	196.70	197.50
2024-02-23	Q	COIN	167.38	170.00	160.66	165.98	-4.93	7,188,871	74,179	165.00	165.29
2024-02-22	Q	COIN	164.85	171.99	163.80	170.91	8.50	9,023,380	91,053	169.09	169.28
2024-02-21	Q	COIN	164.25	168.09	161.19	162.41	-10.89	10,674,071	92,666	167.80	168.02
2024-02-20	Q	COIN	179.87	181.31	163.39	173.30	-7.01	16,189,941	141,322	172.03	172.44
2024-02-19	Q	COIN	189.05	193.64	178.80	180.31	14.64	0	0	179.30	180.13
2024-02-16	Q	COIN	189.05	193.64	178.80	180.31	14.64	33,212,283	268,808	179.30	180.13
2024-02-15	Q	COIN	168.79	172.82	162.08	165.67	5.29	22,886,095	196,341	187.15	189.40
2024-02-14	Q	COIN	151.83	161.125	150.40	160.38	19.99	17,975,343	152,837	166.74	167.20
2024-02-13	Q	COIN	138.39	143.75	137.13	140.39	-6.92	9,556,334	87,723	141.75	141.99
2024-02-12	Q	COIN	141.10	150.35	140.985	147.31	5.32	10,964,452	106,172	147.82	148.20
2024-02-09	Q	COIN	142.155	144.55	137.17	141.99	9.44	15,976,283	131,853	141.15	141.64
2024-02-08	Q	COIN	127.218	133.0499	125.81	132.55	10.48	11,304,655	96,998	133.50	134.21
2024-02-07	Q	COIN	119.68	124.40	114.51	122.07	2.28	8,955,185	79,442	123.63	123.81
2024-02-06	Q	COIN	118.61	120.895	115.90	119.79	2.49	6,737,067	63,965	119.00	119.43
2024-02-05	Q	COIN	128.70	128.89	115.80	117.30	-11.92	13,053,779	112,684	116.50	127.03
2024-02-02	Q	COIN	126.90	130.13	125.55	129.22	0.27	6,103,347	60,192	129.00	140.85
2024-02-01	Q	COIN	128.75	132.0676	124.24	128.95	0.75	8,457,779	71,303	129.50	130.24
2024-01-31	Q	COIN	129.09	135.55	127.57	128.20	-2.62	9,823,833	81,895	128.23	128.75
2024-01-30	Q	COIN	136.05	136.70	130.44	130.82	-2.00	8,733,339	74,855	127.57	128.80
2024-01-29	Q	COIN	127.09	136.8892	125.7957	132.82	7.62	17,801,963	136,674	134.50	135.23