Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 31,220 |
| 2026-04-23 | 11,090.00 | 11,200.00 | 10,660.00 | 10,790.00 | 10,790.00 | 60,352 |
| 2026-04-22 | 11,020.00 | 11,470.00 | 11,020.00 | 11,210.00 | 11,210.00 | 88,248 |
| 2026-04-21 | 11,440.00 | 11,440.00 | 10,570.00 | 10,610.00 | 10,610.00 | 177,436 |
| 2026-04-20 | 11,030.00 | 11,520.00 | 10,790.00 | 11,490.00 | 11,490.00 | 88,587 |
| 2026-04-17 | 11,010.00 | 11,550.00 | 10,900.00 | 11,140.00 | 11,140.00 | 183,362 |
| 2026-04-16 | 10,510.00 | 10,770.00 | 10,130.00 | 10,730.00 | 10,730.00 | 46,296 |
| 2026-04-15 | 10,000.00 | 10,590.00 | 10,000.00 | 10,530.00 | 10,530.00 | 92,769 |
| 2026-04-14 | 9,735.00 | 10,130.00 | 9,735.00 | 10,030.00 | 10,030.00 | 137,846 |
| 2026-04-13 | 9,045.00 | 9,490.00 | 9,000.00 | 9,455.00 | 9,455.00 | 63,324 |
| 2026-04-10 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 123,026 |
| 2026-04-09 | 9,500.00 | 9,630.00 | 9,115.00 | 9,250.00 | 9,250.00 | 82,983 |
| 2026-04-08 | 9,990.00 | 10,190.00 | 9,505.00 | 9,600.00 | 9,600.00 | 145,657 |
| 2026-04-07 | 9,585.00 | 9,635.00 | 9,155.00 | 9,615.00 | 9,615.00 | 59,868 |
| 2026-04-06 | 9,595.00 | 9,790.00 | 9,545.00 | 9,635.00 | 9,635.00 | 89,133 |
| 2026-04-01 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 36,687 |
| 2026-03-31 | 9,000.00 | 9,600.00 | 8,900.00 | 9,565.00 | 9,565.00 | 83,442 |
| 2026-03-30 | 9,015.00 | 9,100.00 | 8,715.00 | 8,795.00 | 8,795.00 | 81,483 |
| 2026-03-27 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 197,627 |
| 2026-03-26 | 9,525.00 | 9,620.00 | 9,205.00 | 9,315.00 | 9,315.00 | 113,944 |
| 2026-03-25 | 10,040.00 | 10,320.00 | 9,710.00 | 9,775.00 | 9,775.00 | 178,013 |
| 2026-03-23 | 10,940.00 | 11,030.00 | 10,620.00 | 10,890.00 | 10,890.00 | 96,288 |
| 2026-03-20 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 103,073 |
| 2026-03-19 | 10,750.00 | 11,160.00 | 10,470.00 | 11,060.00 | 11,060.00 | 65,734 |
| 2026-03-18 | 11,350.00 | 11,360.00 | 10,970.00 | 11,080.00 | 11,080.00 | 95,870 |
| 2026-03-17 | 11,110.00 | 11,610.00 | 11,080.00 | 11,440.00 | 11,440.00 | 158,130 |
| 2026-03-16 | 11,070.00 | 11,150.00 | 10,750.00 | 11,060.00 | 11,060.00 | 150,925 |
| 2026-03-13 | 10,990.00 | 10,990.00 | 10,500.00 | 10,620.00 | 10,620.00 | 102,162 |
| 2026-03-12 | 10,510.00 | 10,740.00 | 10,390.00 | 10,430.00 | 10,430.00 | 109,635 |
| 2026-03-11 | 10,670.00 | 10,990.00 | 10,400.00 | 10,680.00 | 10,680.00 | 105,717 |
| 2026-03-10 | 11,080.00 | 11,080.00 | 10,570.00 | 10,650.00 | 10,650.00 | 72,011 |
| 2026-03-09 | 10,700.00 | 11,180.00 | 10,570.00 | 10,880.00 | 10,880.00 | 136,778 |
| 2026-03-06 | 11,100.00 | 11,100.00 | 10,650.00 | 10,780.00 | 10,780.00 | 59,740 |
| 2026-03-05 | 11,420.00 | 11,590.00 | 10,980.00 | 11,090.00 | 11,090.00 | 169,705 |
| 2026-03-04 | 10,500.00 | 11,500.00 | 10,500.00 | 11,440.00 | 11,440.00 | 214,893 |
| 2026-03-03 | 9,475.00 | 10,200.00 | 9,475.00 | 10,160.00 | 10,160.00 | 60,497 |
| 2026-03-02 | 9,420.00 | 10,110.00 | 9,220.00 | 9,945.00 | 9,945.00 | 126,399 |
| 2026-02-27 | 9,750.00 | 9,800.00 | 9,365.00 | 9,410.00 | 9,410.00 | 87,391 |
| 2026-02-26 | 9,990.00 | 10,140.00 | 9,715.00 | 9,940.00 | 9,940.00 | 81,178 |
| 2026-02-25 | 8,970.00 | 10,100.00 | 8,970.00 | 10,080.00 | 10,080.00 | 78,617 |
| 2026-02-24 | 8,480.00 | 8,675.00 | 8,215.00 | 8,585.00 | 8,585.00 | 47,123 |
| 2026-02-23 | 9,035.00 | 9,035.00 | 8,480.00 | 8,500.00 | 8,500.00 | 94,452 |
| 2026-02-20 | 8,860.00 | 9,430.00 | 8,825.00 | 9,165.00 | 9,165.00 | 83,420 |
| 2026-02-19 | 8,910.00 | 8,945.00 | 8,630.00 | 8,765.00 | 8,765.00 | 43,606 |
| 2026-02-18 | 9,100.00 | 9,425.00 | 8,775.00 | 8,805.00 | 8,805.00 | 88,105 |
| 2026-02-13 | 8,065.00 | 9,135.00 | 7,965.00 | 9,060.00 | 9,060.00 | 488,689 |
| 2026-02-12 | 8,350.00 | 8,420.00 | 7,595.00 | 7,730.00 | 7,730.00 | 217,465 |
| 2026-02-11 | 8,720.00 | 8,740.00 | 8,135.00 | 8,375.00 | 8,375.00 | 135,556 |
| 2026-02-10 | 8,950.00 | 9,115.00 | 8,800.00 | 8,985.00 | 8,985.00 | 73,475 |
| 2026-02-09 | 9,050.00 | 9,155.00 | 8,800.00 | 9,120.00 | 9,120.00 | 68,330 |
| 2026-02-06 | 8,565.00 | 9,070.00 | 8,495.00 | 9,020.00 | 9,020.00 | 495,512 |
| 2026-02-05 | 9,190.00 | 9,190.00 | 8,370.00 | 8,390.00 | 8,390.00 | 172,971 |
| 2026-02-04 | 9,785.00 | 9,890.00 | 9,120.00 | 9,340.00 | 9,340.00 | 152,321 |
| 2026-02-03 | 10,400.00 | 10,540.00 | 9,660.00 | 9,810.00 | 9,810.00 | 170,508 |
| 2026-02-02 | 10,530.00 | 10,610.00 | 10,270.00 | 10,510.00 | 10,510.00 | 116,383 |
| 2026-01-30 | 10,960.00 | 11,060.00 | 10,850.00 | 11,000.00 | 11,000.00 | 44,067 |
| 2026-01-29 | 11,600.00 | 11,700.00 | 10,860.00 | 10,960.00 | 10,960.00 | 132,897 |
| 2026-01-28 | 12,010.00 | 12,010.00 | 11,590.00 | 11,770.00 | 11,770.00 | 116,040 |
| 2026-01-27 | 11,950.00 | 12,100.00 | 11,660.00 | 11,780.00 | 11,780.00 | 81,257 |
| 2026-01-26 | 12,070.00 | 12,110.00 | 11,850.00 | 11,980.00 | 11,980.00 | 46,264 |
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.