Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,975.00 | 10,180.00 | 9,645.00 | 9,685.00 | 9,685.00 | 62,447 |
| 2026-07-21 | 9,780.00 | 10,520.00 | 9,780.00 | 10,230.00 | 10,230.00 | 348,157 |
| 2026-07-20 | 9,165.00 | 9,610.00 | 9,050.00 | 9,355.00 | 9,355.00 | 68,876 |
| 2026-07-17 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1 |
| 2026-07-16 | 9,420.00 | 9,550.00 | 9,270.00 | 9,335.00 | 9,335.00 | 31,206 |
| 2026-07-15 | 9,545.00 | 9,760.00 | 9,240.00 | 9,680.00 | 9,680.00 | 201,986 |
| 2026-07-14 | 9,220.00 | 9,390.00 | 9,090.00 | 9,275.00 | 9,275.00 | 41,264 |
| 2026-07-13 | 9,100.00 | 9,350.00 | 8,970.00 | 9,090.00 | 9,090.00 | 159,666 |
| 2026-07-10 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1 |
| 2026-07-08 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | 1 |
| 2026-07-07 | 9,800.00 | 9,900.00 | 9,415.00 | 9,565.00 | 9,565.00 | 20,543 |
| 2026-07-06 | 9,560.00 | 9,960.00 | 9,310.00 | 9,850.00 | 9,850.00 | 95,625 |
| 2026-07-03 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 1 |
| 2026-07-02 | 9,580.00 | 10,090.00 | 9,485.00 | 9,645.00 | 9,645.00 | 89,110 |
| 2026-07-01 | 8,520.00 | 9,570.00 | 8,460.00 | 9,300.00 | 9,300.00 | 110,540 |
| 2026-06-30 | 8,465.00 | 8,550.00 | 8,200.00 | 8,460.00 | 8,460.00 | 44,910 |
| 2026-06-29 | 8,650.00 | 8,735.00 | 8,400.00 | 8,705.00 | 8,705.00 | 32,630 |
| 2026-06-26 | 8,515.00 | 8,515.00 | 8,515.00 | 8,515.00 | 8,515.00 | 1 |
| 2026-06-25 | 8,605.00 | 8,635.00 | 8,115.00 | 8,125.00 | 8,125.00 | 96,407 |
| 2026-06-24 | 9,105.00 | 9,110.00 | 8,530.00 | 8,635.00 | 8,635.00 | 140,169 |
| 2026-06-23 | 9,010.00 | 9,340.00 | 8,905.00 | 9,085.00 | 9,085.00 | 29,412 |
| 2026-06-22 | 9,225.00 | 9,890.00 | 9,220.00 | 9,305.00 | 9,305.00 | 72,915 |
| 2026-06-19 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1 |
| 2026-06-18 | 9,270.00 | 9,490.00 | 8,970.00 | 9,125.00 | 9,125.00 | 43,231 |
| 2026-06-17 | 9,265.00 | 9,650.00 | 9,165.00 | 9,205.00 | 9,205.00 | 80,592 |
| 2026-06-16 | 9,265.00 | 9,590.00 | 9,245.00 | 9,395.00 | 9,395.00 | 131,353 |
| 2026-06-12 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 1 |
| 2026-06-11 | 8,630.00 | 8,960.00 | 8,455.00 | 8,910.00 | 8,910.00 | 107,754 |
| 2026-06-10 | 8,660.00 | 9,070.00 | 8,575.00 | 8,640.00 | 8,640.00 | 80,822 |
| 2026-06-09 | 8,990.00 | 9,265.00 | 8,450.00 | 8,680.00 | 8,680.00 | 115,858 |
| 2026-06-08 | 8,760.00 | 9,200.00 | 8,715.00 | 9,140.00 | 9,140.00 | 89,993 |
| 2026-06-05 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 1 |
| 2026-06-04 | 9,210.00 | 9,320.00 | 9,090.00 | 9,210.00 | 9,210.00 | 81,596 |
| 2026-06-03 | 9,610.00 | 9,610.00 | 9,145.00 | 9,195.00 | 9,195.00 | 89,147 |
| 2026-06-02 | 9,875.00 | 9,910.00 | 9,535.00 | 9,685.00 | 9,685.00 | 98,237 |
| 2026-06-01 | 10,290.00 | 10,290.00 | 9,695.00 | 10,040.00 | 10,040.00 | 82,173 |
| 2026-05-29 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 1 |
| 2026-05-28 | 9,500.00 | 10,040.00 | 9,320.00 | 10,020.00 | 10,020.00 | 77,362 |
| 2026-05-27 | 9,745.00 | 9,900.00 | 9,550.00 | 9,590.00 | 9,590.00 | 109,505 |
| 2026-05-26 | 10,250.00 | 10,330.00 | 9,860.00 | 9,910.00 | 9,910.00 | 92,061 |
| 2026-05-22 | 10,570.00 | 10,660.00 | 10,160.00 | 10,200.00 | 10,200.00 | 44,713 |
| 2026-05-21 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 1 |
| 2026-05-20 | 10,500.00 | 10,830.00 | 10,500.00 | 10,560.00 | 10,560.00 | 74,642 |
| 2026-05-19 | 10,400.00 | 10,780.00 | 10,240.00 | 10,670.00 | 10,670.00 | 28,812 |
| 2026-05-18 | 10,500.00 | 10,680.00 | 10,140.00 | 10,400.00 | 10,400.00 | 75,923 |
| 2026-05-15 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 1 |
| 2026-05-14 | 10,970.00 | 12,200.00 | 10,750.00 | 11,630.00 | 11,630.00 | 118,831 |
| 2026-05-13 | 11,130.00 | 11,210.00 | 10,830.00 | 11,090.00 | 11,090.00 | 52,102 |
| 2026-05-12 | 11,750.00 | 11,970.00 | 11,000.00 | 11,320.00 | 11,320.00 | 78,177 |
| 2026-05-11 | 10,890.00 | 11,950.00 | 10,750.00 | 11,800.00 | 11,800.00 | 174,373 |
| 2026-05-08 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | 11,070.00 | 102,938 |
| 2026-05-07 | 10,750.00 | 10,830.00 | 10,460.00 | 10,630.00 | 10,630.00 | 220,134 |
| 2026-05-06 | 10,740.00 | 10,900.00 | 10,600.00 | 10,870.00 | 10,870.00 | 58,908 |
| 2026-05-05 | 11,490.00 | 11,520.00 | 10,710.00 | 10,860.00 | 10,860.00 | 65,214 |
| 2026-05-04 | 10,960.00 | 11,430.00 | 10,950.00 | 11,240.00 | 11,240.00 | 115,105 |
| 2026-04-30 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 40,067 |
| 2026-04-29 | 10,600.00 | 10,600.00 | 9,870.00 | 9,985.00 | 9,985.00 | 176,205 |
| 2026-04-28 | 10,930.00 | 10,950.00 | 10,640.00 | 10,800.00 | 10,800.00 | 37,897 |
| 2026-04-27 | 11,020.00 | 11,280.00 | 10,940.00 | 11,050.00 | 11,050.00 | 40,274 |
| 2026-04-24 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 31,220 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.