Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,200.00 | 20,690.00 | 19,200.00 | 20,570.00 | 20,570.00 | 76,092 |
| 2025-10-23 | 18,910.00 | 19,190.00 | 18,500.00 | 18,710.00 | 18,710.00 | 25,542 |
| 2025-10-22 | 20,020.00 | 20,020.00 | 18,520.00 | 19,160.00 | 19,160.00 | 88,514 |
| 2025-10-21 | 20,000.00 | 20,300.00 | 19,410.00 | 20,210.00 | 20,210.00 | 23,162 |
| 2025-10-20 | 19,260.00 | 20,400.00 | 19,260.00 | 20,030.00 | 20,030.00 | 37,895 |
| 2025-10-17 | 17,800.00 | 19,290.00 | 17,360.00 | 19,190.00 | 19,190.00 | 44,816 |
| 2025-10-16 | 18,400.00 | 18,730.00 | 17,910.00 | 18,290.00 | 18,290.00 | 32,769 |
| 2025-10-15 | 18,620.00 | 18,990.00 | 17,890.00 | 18,180.00 | 18,180.00 | 36,348 |
| 2025-10-14 | 18,170.00 | 19,330.00 | 17,740.00 | 18,710.00 | 18,710.00 | 85,337 |
| 2025-10-13 | 18,830.00 | 20,300.00 | 18,230.00 | 19,030.00 | 19,030.00 | 92,589 |
| 2025-10-09 | 22,200.00 | 22,420.00 | 20,720.00 | 20,760.00 | 20,760.00 | 53,393 |
| 2025-10-08 | 22,390.00 | 22,460.00 | 21,710.00 | 22,250.00 | 22,250.00 | 60,588 |
| 2025-10-07 | 22,000.00 | 22,000.00 | 20,720.00 | 21,660.00 | 21,660.00 | 68,574 |
| 2025-10-06 | 21,960.00 | 22,130.00 | 21,460.00 | 21,590.00 | 21,590.00 | 48,090 |
| 2025-10-03 | 21,500.00 | 22,000.00 | 21,010.00 | 21,400.00 | 21,400.00 | 57,430 |
| 2025-10-02 | 20,250.00 | 21,600.00 | 20,250.00 | 21,360.00 | 21,360.00 | 131,696 |
| 2025-10-01 | 19,530.00 | 20,330.00 | 19,530.00 | 20,090.00 | 20,090.00 | 75,023 |
| 2025-09-30 | 18,530.00 | 19,320.00 | 18,190.00 | 19,250.00 | 19,250.00 | 50,974 |
| 2025-09-29 | 17,220.00 | 18,540.00 | 17,220.00 | 18,450.00 | 18,450.00 | 87,958 |
| 2025-09-26 | 16,050.00 | 17,100.00 | 15,720.00 | 17,000.00 | 17,000.00 | 47,884 |
| 2025-09-25 | 16,100.00 | 16,310.00 | 15,720.00 | 15,960.00 | 15,960.00 | 41,825 |
| 2025-09-24 | 16,570.00 | 16,950.00 | 16,330.00 | 16,630.00 | 16,630.00 | 41,131 |
| 2025-09-23 | 17,320.00 | 17,320.00 | 16,620.00 | 16,770.00 | 16,770.00 | 71,266 |
| 2025-09-22 | 17,660.00 | 18,940.00 | 17,450.00 | 17,660.00 | 17,660.00 | 99,376 |
| 2025-09-19 | 19,800.00 | 20,000.00 | 19,380.00 | 19,840.00 | 19,840.00 | 86,517 |
| 2025-09-18 | 18,200.00 | 20,150.00 | 18,000.00 | 19,810.00 | 19,810.00 | 156,440 |
| 2025-09-17 | 17,930.00 | 17,990.00 | 17,210.00 | 17,800.00 | 17,800.00 | 87,962 |
| 2025-09-16 | 18,150.00 | 18,200.00 | 17,540.00 | 17,930.00 | 17,930.00 | 139,589 |
| 2025-09-15 | 17,700.00 | 18,200.00 | 17,590.00 | 18,140.00 | 18,140.00 | 63,235 |
| 2025-09-12 | 17,440.00 | 17,780.00 | 17,320.00 | 17,720.00 | 17,720.00 | 73,207 |
| 2025-09-11 | 16,920.00 | 17,390.00 | 16,770.00 | 17,310.00 | 17,310.00 | 66,323 |
| 2025-09-10 | 17,040.00 | 17,450.00 | 16,600.00 | 16,740.00 | 16,740.00 | 127,037 |
| 2025-09-09 | 16,320.00 | 17,020.00 | 16,300.00 | 16,960.00 | 16,960.00 | 115,217 |
| 2025-09-08 | 15,500.00 | 16,480.00 | 15,500.00 | 16,120.00 | 16,120.00 | 62,865 |
| 2025-09-05 | 15,975.00 | 16,250.00 | 15,025.00 | 15,400.00 | 15,400.00 | 74,040 |
| 2025-09-04 | 15,375.00 | 15,725.00 | 15,200.00 | 15,650.00 | 15,650.00 | 24,917 |
| 2025-09-03 | 15,550.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | 28,349 |
| 2025-09-02 | 15,200.00 | 15,725.00 | 15,125.00 | 15,425.00 | 15,425.00 | 22,545 |
| 2025-09-01 | 15,350.00 | 15,625.00 | 15,150.00 | 15,375.00 | 15,375.00 | 8,811 |
| 2025-08-29 | 15,200.00 | 15,425.00 | 14,825.00 | 15,325.00 | 15,325.00 | 25,828 |
| 2025-08-28 | 15,625.00 | 15,850.00 | 15,275.00 | 15,400.00 | 15,400.00 | 35,641 |
| 2025-08-27 | 15,350.00 | 15,800.00 | 15,350.00 | 15,525.00 | 15,525.00 | 33,668 |
| 2025-08-26 | 15,425.00 | 15,575.00 | 15,050.00 | 15,500.00 | 15,500.00 | 48,659 |
| 2025-08-25 | 15,575.00 | 15,850.00 | 15,175.00 | 15,425.00 | 15,425.00 | 36,686 |
| 2025-08-22 | 14,675.00 | 15,850.00 | 14,650.00 | 15,750.00 | 15,750.00 | 88,074 |
| 2025-08-21 | 14,600.00 | 14,825.00 | 14,100.00 | 14,650.00 | 14,650.00 | 18,338 |
| 2025-08-20 | 14,725.00 | 14,800.00 | 14,100.00 | 14,775.00 | 14,775.00 | 53,101 |
| 2025-08-19 | 15,525.00 | 15,525.00 | 14,525.00 | 14,575.00 | 14,575.00 | 67,060 |
| 2025-08-18 | 15,200.00 | 15,600.00 | 14,900.00 | 15,450.00 | 15,450.00 | 40,358 |
| 2025-08-14 | 15,700.00 | 16,075.00 | 15,325.00 | 15,725.00 | 15,725.00 | 51,065 |
| 2025-08-13 | 16,100.00 | 16,925.00 | 15,725.00 | 16,050.00 | 16,050.00 | 80,079 |
| 2025-08-12 | 16,000.00 | 16,100.00 | 15,450.00 | 15,850.00 | 15,850.00 | 36,319 |
| 2025-08-11 | 15,900.00 | 16,575.00 | 15,675.00 | 15,750.00 | 15,750.00 | 86,808 |
| 2025-08-08 | 15,375.00 | 15,500.00 | 14,850.00 | 15,350.00 | 15,350.00 | 48,974 |
| 2025-08-07 | 15,400.00 | 15,725.00 | 15,175.00 | 15,350.00 | 15,350.00 | 120,063 |
| 2025-08-06 | 14,875.00 | 15,125.00 | 14,500.00 | 15,025.00 | 15,025.00 | 108,569 |
| 2025-08-05 | 15,475.00 | 15,725.00 | 14,825.00 | 14,900.00 | 14,900.00 | 105,879 |
| 2025-08-04 | 16,050.00 | 16,300.00 | 15,350.00 | 16,000.00 | 16,000.00 | 58,562 |
| 2025-08-01 | 18,075.00 | 18,075.00 | 15,725.00 | 16,025.00 | 16,025.00 | 252,394 |
| 2025-07-31 | 18,600.00 | 19,600.00 | 18,600.00 | 19,075.00 | 19,075.00 | 65,315 |
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.