Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,000.00 | 13,000.00 | 12,540.00 | 12,580.00 | 12,580.00 | 29,029 |
| 2026-01-21 | 12,800.00 | 13,000.00 | 12,520.00 | 12,900.00 | 12,900.00 | 31,447 |
| 2026-01-20 | 13,110.00 | 13,160.00 | 12,760.00 | 12,810.00 | 12,810.00 | 87,488 |
| 2026-01-19 | 13,600.00 | 13,720.00 | 12,700.00 | 13,410.00 | 13,410.00 | 8,712 |
| 2026-01-16 | 13,800.00 | 13,800.00 | 13,250.00 | 13,600.00 | 13,600.00 | 54,371 |
| 2026-01-15 | 14,700.00 | 14,700.00 | 13,690.00 | 13,740.00 | 13,740.00 | 51,878 |
| 2026-01-14 | 14,400.00 | 14,870.00 | 14,280.00 | 14,340.00 | 14,340.00 | 128,917 |
| 2026-01-13 | 14,000.00 | 14,500.00 | 13,850.00 | 14,310.00 | 14,310.00 | 142,856 |
| 2026-01-12 | 13,640.00 | 14,000.00 | 13,500.00 | 13,870.00 | 13,870.00 | 68,283 |
| 2026-01-09 | 13,950.00 | 14,160.00 | 13,500.00 | 13,630.00 | 13,630.00 | 72,224 |
| 2026-01-08 | 13,950.00 | 14,200.00 | 13,830.00 | 13,980.00 | 13,980.00 | 51,165 |
| 2026-01-07 | 14,280.00 | 14,310.00 | 13,680.00 | 13,900.00 | 13,900.00 | 71,267 |
| 2026-01-06 | 14,520.00 | 14,690.00 | 14,040.00 | 14,220.00 | 14,220.00 | 91,540 |
| 2026-01-05 | 13,980.00 | 14,750.00 | 13,910.00 | 14,720.00 | 14,720.00 | 63,529 |
| 2026-01-02 | 13,080.00 | 13,590.00 | 12,840.00 | 13,550.00 | 13,550.00 | 54,045 |
| 2025-12-30 | 13,250.00 | 13,380.00 | 13,070.00 | 13,080.00 | 13,080.00 | 18,754 |
| 2025-12-29 | 13,330.00 | 13,600.00 | 13,180.00 | 13,210.00 | 13,210.00 | 28,187 |
| 2025-12-26 | 13,600.00 | 14,150.00 | 13,190.00 | 13,590.00 | 13,590.00 | 25,206 |
| 2025-12-24 | 13,500.00 | 13,720.00 | 13,440.00 | 13,570.00 | 13,570.00 | 6,510 |
| 2025-12-23 | 14,170.00 | 14,240.00 | 13,550.00 | 13,590.00 | 13,590.00 | 58,580 |
| 2025-12-22 | 14,100.00 | 14,510.00 | 14,100.00 | 14,210.00 | 14,210.00 | 41,169 |
| 2025-12-19 | 14,150.00 | 14,150.00 | 13,770.00 | 14,020.00 | 14,020.00 | 45,693 |
| 2025-12-18 | 14,360.00 | 14,670.00 | 13,860.00 | 13,890.00 | 13,890.00 | 70,367 |
| 2025-12-17 | 14,470.00 | 14,810.00 | 14,090.00 | 14,200.00 | 14,200.00 | 44,649 |
| 2025-12-16 | 14,150.00 | 14,650.00 | 14,150.00 | 14,390.00 | 14,390.00 | 64,035 |
| 2025-12-15 | 15,000.00 | 15,110.00 | 14,090.00 | 14,180.00 | 14,180.00 | 119,177 |
| 2025-12-12 | 15,080.00 | 15,500.00 | 14,730.00 | 15,160.00 | 15,160.00 | 40,036 |
| 2025-12-11 | 15,100.00 | 15,100.00 | 14,580.00 | 14,940.00 | 14,940.00 | 57,604 |
| 2025-12-10 | 15,350.00 | 15,390.00 | 15,090.00 | 15,210.00 | 15,210.00 | 42,112 |
| 2025-12-09 | 15,200.00 | 15,800.00 | 14,790.00 | 15,600.00 | 15,600.00 | 33,938 |
| 2025-12-05 | 15,500.00 | 15,500.00 | 14,740.00 | 15,200.00 | 15,200.00 | 45,353 |
| 2025-12-04 | 15,460.00 | 15,630.00 | 15,170.00 | 15,350.00 | 15,350.00 | 29,000 |
| 2025-12-03 | 15,260.00 | 15,540.00 | 14,840.00 | 15,460.00 | 15,460.00 | 53,275 |
| 2025-12-02 | 14,900.00 | 15,410.00 | 14,800.00 | 15,250.00 | 15,250.00 | 40,605 |
| 2025-12-01 | 14,790.00 | 14,880.00 | 14,100.00 | 14,520.00 | 14,520.00 | 37,287 |
| 2025-11-28 | 15,510.00 | 15,740.00 | 15,200.00 | 15,490.00 | 15,490.00 | 53,420 |
| 2025-11-27 | 15,050.00 | 15,880.00 | 14,260.00 | 15,510.00 | 15,510.00 | 15,619 |
| 2025-11-26 | 14,200.00 | 15,150.00 | 14,180.00 | 15,050.00 | 15,050.00 | 79,682 |
| 2025-11-25 | 14,000.00 | 14,180.00 | 13,530.00 | 14,030.00 | 14,030.00 | 81,923 |
| 2025-11-21 | 13,300.00 | 13,630.00 | 12,960.00 | 13,510.00 | 13,510.00 | 14,870 |
| 2025-11-20 | 14,110.00 | 14,650.00 | 13,020.00 | 13,290.00 | 13,290.00 | 129,995 |
| 2025-11-19 | 14,500.00 | 14,590.00 | 13,500.00 | 13,760.00 | 13,760.00 | 83,168 |
| 2025-11-18 | 14,330.00 | 14,910.00 | 14,270.00 | 14,540.00 | 14,540.00 | 118,490 |
| 2025-11-17 | 15,850.00 | 15,850.00 | 14,240.00 | 14,310.00 | 14,310.00 | 218,703 |
| 2025-11-14 | 15,530.00 | 16,120.00 | 14,530.00 | 15,800.00 | 15,800.00 | 88,181 |
| 2025-11-13 | 16,750.00 | 16,750.00 | 15,460.00 | 15,530.00 | 15,530.00 | 57,174 |
| 2025-11-12 | 16,860.00 | 17,000.00 | 16,400.00 | 16,500.00 | 16,500.00 | 62,465 |
| 2025-11-11 | 17,700.00 | 17,700.00 | 16,800.00 | 16,810.00 | 16,810.00 | 51,900 |
| 2025-11-10 | 17,460.00 | 17,860.00 | 17,000.00 | 17,600.00 | 17,600.00 | 56,042 |
| 2025-11-07 | 16,600.00 | 16,930.00 | 15,730.00 | 16,880.00 | 16,880.00 | 93,248 |
| 2025-11-06 | 17,760.00 | 17,790.00 | 16,500.00 | 16,590.00 | 16,590.00 | 85,201 |
| 2025-11-05 | 17,460.00 | 17,820.00 | 17,330.00 | 17,770.00 | 17,770.00 | 69,127 |
| 2025-11-04 | 18,500.00 | 18,500.00 | 17,170.00 | 17,290.00 | 17,290.00 | 116,192 |
| 2025-11-03 | 19,300.00 | 19,300.00 | 18,170.00 | 18,750.00 | 18,750.00 | 112,589 |
| 2025-10-31 | 18,770.00 | 20,000.00 | 18,590.00 | 19,210.00 | 19,210.00 | 114,501 |
| 2025-10-30 | 19,020.00 | 19,020.00 | 18,200.00 | 18,250.00 | 18,250.00 | 118,731 |
| 2025-10-29 | 19,830.00 | 19,840.00 | 18,940.00 | 19,260.00 | 19,260.00 | 64,336 |
| 2025-10-28 | 19,810.00 | 20,290.00 | 19,570.00 | 19,650.00 | 19,650.00 | 24,354 |
| 2025-10-27 | 19,160.00 | 20,240.00 | 18,000.00 | 19,590.00 | 19,590.00 | 54,028 |
| 2025-10-24 | 19,200.00 | 20,690.00 | 19,200.00 | 20,570.00 | 20,570.00 | 76,092 |
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.