Coinbase share price spikes after BlackRock deal

Shares soared almost 100% after crypto exchange announced new partnership

SPDR S&P Bank ETF (KBE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

48.94

+0.13

(+0.27%)

At close: 04:00PM EDT

48.87

-0.07

(-0.14%)

After hours:

04:18PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	48.75	48.97	48.57	48.94	48.94	986,556
08 Aug 2022	49.08	49.33	48.67	48.81	48.81	912,800
05 Aug 2022	48.14	49.00	48.03	48.81	48.81	1,663,200
04 Aug 2022	48.71	48.71	48.26	48.37	48.37	1,241,100
03 Aug 2022	48.39	48.88	48.08	48.65	48.65	1,098,700
02 Aug 2022	48.47	48.55	47.96	48.04	48.04	2,277,500
01 Aug 2022	48.30	48.86	47.91	48.64	48.64	2,723,200
29 Jul 2022	47.91	48.75	47.83	48.55	48.55	2,219,700
28 Jul 2022	47.76	47.97	47.15	47.91	47.91	1,385,700
27 Jul 2022	46.90	47.99	46.90	47.72	47.72	1,904,300
26 Jul 2022	46.82	47.31	46.61	46.74	46.74	1,844,100
25 Jul 2022	46.72	47.37	46.57	47.19	47.19	1,586,500
22 Jul 2022	46.94	47.35	46.16	46.50	46.50	1,346,000
21 Jul 2022	46.60	46.97	46.16	46.97	46.97	1,725,000
20 Jul 2022	46.05	46.88	45.98	46.79	46.79	1,306,500
19 Jul 2022	45.41	46.39	45.38	46.22	46.22	1,755,000
18 Jul 2022	45.14	45.67	44.63	44.82	44.82	1,363,000
15 Jul 2022	43.91	44.90	43.55	44.65	44.65	2,165,700
14 Jul 2022	42.96	43.20	42.57	43.11	43.11	1,898,600
13 Jul 2022	44.02	44.14	43.35	43.79	43.79	2,513,700
12 Jul 2022	43.99	45.12	43.97	44.46	44.46	1,743,900
11 Jul 2022	44.49	44.71	44.19	44.39	44.39	881,300
08 Jul 2022	45.11	45.20	44.53	44.85	44.85	975,100
07 Jul 2022	44.77	45.21	44.76	44.98	44.98	1,026,100
06 Jul 2022	44.53	44.77	43.95	44.44	44.44	1,511,600
05 Jul 2022	43.82	44.80	43.19	44.78	44.78	1,548,800
01 Jul 2022	43.67	44.73	43.41	44.62	44.62	1,943,000
30 Jun 2022	43.48	44.46	42.97	43.88	43.88	2,015,600
29 Jun 2022	44.70	44.79	44.03	44.29	44.29	2,091,400
28 Jun 2022	45.26	45.83	44.61	44.66	44.66	1,686,100
27 Jun 2022	45.26	45.46	44.70	44.94	44.94	1,243,800
24 Jun 2022	43.68	45.08	43.67	45.00	45.00	2,699,100
23 Jun 2022	43.85	43.90	42.74	43.44	43.44	2,895,000
22 Jun 2022	43.23	44.02	43.23	43.88	43.88	1,987,400
21 Jun 2022	44.10	44.30	43.60	43.85	43.85	2,175,600
21 Jun 2022	0.286 Dividend
17 Jun 2022	43.12	43.84	42.89	43.41	43.12	4,210,300
16 Jun 2022	43.60	43.74	42.61	42.82	42.54	2,764,900
15 Jun 2022	44.66	45.24	43.94	44.53	44.24	4,240,900
14 Jun 2022	44.20	44.75	43.80	44.25	43.96	2,609,600
13 Jun 2022	44.47	44.90	43.82	44.06	43.77	4,035,800
10 Jun 2022	46.28	46.55	45.39	45.56	45.26	3,449,100
09 Jun 2022	48.45	48.64	47.16	47.19	46.88	1,680,400
08 Jun 2022	49.00	49.12	48.33	48.65	48.33	1,259,700
07 Jun 2022	48.56	49.50	48.44	49.47	49.14	1,245,300
06 Jun 2022	49.20	49.75	48.97	49.02	48.70	1,941,900
03 Jun 2022	49.07	49.23	48.67	48.81	48.49	1,581,900
02 Jun 2022	48.48	49.49	48.22	49.48	49.15	2,102,200
01 Jun 2022	49.22	49.35	47.83	48.55	48.23	1,855,600
31 May 2022	48.87	49.48	48.44	49.20	48.88	2,378,800
27 May 2022	48.68	49.28	48.54	49.27	48.95	2,205,100
26 May 2022	47.71	48.75	47.59	48.53	48.21	2,025,700
25 May 2022	46.55	47.75	46.49	47.41	47.10	2,505,400
24 May 2022	46.84	46.96	45.72	46.73	46.42	2,856,300
23 May 2022	46.67	47.60	46.38	47.08	46.77	3,522,200
20 May 2022	46.29	46.62	44.91	45.92	45.62	2,896,500
19 May 2022	45.76	46.40	45.68	45.92	45.62	2,914,700
18 May 2022	46.91	47.17	46.03	46.28	45.98	3,577,800
17 May 2022	46.50	47.49	46.47	47.41	47.10	2,861,400
16 May 2022	45.90	46.25	45.25	45.64	45.34	1,921,000
13 May 2022	45.99	46.56	45.68	46.08	45.78	2,738,600
12 May 2022	45.27	45.70	44.51	45.50	45.20	5,085,000
11 May 2022	46.27	47.25	45.44	45.50	45.20	5,588,400
10 May 2022	47.24	47.55	45.43	46.34	46.03	5,935,800
09 May 2022	47.08	47.54	46.69	46.96	46.65	4,560,600
06 May 2022	48.07	48.29	47.23	47.77	47.46	4,915,100
05 May 2022	49.32	49.33	47.62	48.30	47.98	4,997,700
04 May 2022	48.65	49.93	48.12	49.81	49.48	5,617,000
03 May 2022	47.94	48.77	47.57	48.50	48.18	3,525,000
02 May 2022	47.41	47.86	46.64	47.72	47.41	4,105,700
29 Apr 2022	48.46	48.79	46.93	47.06	46.75	3,302,700
28 Apr 2022	48.40	48.75	47.61	48.59	48.27	2,807,200
27 Apr 2022	47.87	48.36	47.54	47.90	47.58	4,182,300
26 Apr 2022	48.65	49.18	47.88	47.91	47.59	3,644,400
25 Apr 2022	48.94	49.50	48.02	49.38	49.05	3,498,300
22 Apr 2022	50.44	50.55	49.29	49.30	48.98	2,692,400
21 Apr 2022	51.91	52.20	50.32	50.57	50.24	3,007,000
20 Apr 2022	51.44	52.04	51.34	51.47	51.13	2,860,800
19 Apr 2022	49.88	51.18	49.88	51.07	50.73	2,655,600
18 Apr 2022	49.19	49.80	49.02	49.56	49.23	2,337,700
14 Apr 2022	49.86	50.20	49.19	49.37	49.04	2,646,900
13 Apr 2022	48.88	49.90	48.55	49.84	49.51	2,747,900
12 Apr 2022	49.74	50.29	48.90	49.15	48.83	2,918,100
11 Apr 2022	49.45	50.58	49.44	49.66	49.33	2,156,300
08 Apr 2022	49.70	50.09	49.26	49.52	49.19	2,992,000
07 Apr 2022	50.20	50.33	48.97	49.48	49.15	3,722,800
06 Apr 2022	50.60	50.81	50.02	50.10	49.77	3,971,100
05 Apr 2022	51.59	51.88	50.83	50.97	50.63	3,032,400
04 Apr 2022	51.80	51.95	50.91	51.62	51.28	4,120,500
01 Apr 2022	52.84	53.08	51.60	51.88	51.54	4,476,900
31 Mar 2022	53.38	53.78	52.32	52.35	52.01	3,901,300
30 Mar 2022	54.95	54.97	53.00	53.44	53.09	4,754,700
29 Mar 2022	54.81	55.26	54.34	54.95	54.59	2,612,300
28 Mar 2022	54.21	54.23	53.27	54.07	53.71	2,351,600
25 Mar 2022	53.82	54.62	53.71	54.50	54.14	2,478,400
24 Mar 2022	53.61	53.90	53.01	53.65	53.30	2,221,100
23 Mar 2022	54.56	54.61	53.13	53.18	52.83	2,698,300
22 Mar 2022	54.56	55.40	54.56	54.87	54.51	3,936,000
21 Mar 2022	54.60	55.07	53.46	53.94	53.58	5,050,600
21 Mar 2022	0.345 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,999.96-249.28(-0.88%)

HANG SENG20,003.44-42.33(-0.21%)

CRUDE OIL90.50-0.26(-0.29%)

GOLD FUTURES1,810.50+5.30(+0.29%)

DOW32,774.41-58.13(-0.18%)

BTC-GBP19,187.88-823.04(-4.11%)

Coinbase share price spikes after BlackRock deal

SPDR S&P Bank ETF (KBE)

NIKKEI 225
27,999.96
-249.28(-0.88%)

HANG SENG
20,003.44
-42.33(-0.21%)

CRUDE OIL
90.50
-0.26(-0.29%)

GOLD FUTURES
1,810.50
+5.30(+0.29%)

DOW
32,774.41
-58.13(-0.18%)

BTC-GBP
19,187.88
-823.04(-4.11%)