Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 18,300.00 | 18,750.00 | 18,100.00 | 18,450.00 | 18,450.00 | 39,099 |
| 2025-07-29 | 18,400.00 | 18,500.00 | 17,550.00 | 17,800.00 | 17,800.00 | 43,116 |
| 2025-07-28 | 18,700.00 | 18,800.00 | 17,950.00 | 18,200.00 | 18,200.00 | 53,538 |
| 2025-07-25 | 18,600.00 | 18,975.00 | 18,250.00 | 18,725.00 | 18,725.00 | 26,261 |
| 2025-07-24 | 18,600.00 | 19,175.00 | 18,400.00 | 18,800.00 | 18,800.00 | 17,866 |
| 2025-07-23 | 18,450.00 | 18,675.00 | 18,100.00 | 18,600.00 | 18,600.00 | 38,599 |
| 2025-07-22 | 19,000.00 | 19,400.00 | 18,700.00 | 18,900.00 | 18,900.00 | 29,902 |
| 2025-07-21 | 20,500.00 | 21,000.00 | 19,675.00 | 19,875.00 | 19,875.00 | 56,711 |
| 2025-07-18 | 20,675.00 | 21,225.00 | 19,525.00 | 20,075.00 | 20,075.00 | 130,732 |
| 2025-07-17 | 18,900.00 | 19,750.00 | 18,900.00 | 19,575.00 | 19,575.00 | 51,221 |
| 2025-07-16 | 18,600.00 | 19,175.00 | 18,400.00 | 18,900.00 | 18,900.00 | 54,571 |
| 2025-07-15 | 19,000.00 | 19,325.00 | 17,725.00 | 18,350.00 | 18,350.00 | 60,999 |
| 2025-07-14 | 18,550.00 | 19,050.00 | 18,325.00 | 18,900.00 | 18,900.00 | 50,183 |
| 2025-07-11 | 18,400.00 | 18,675.00 | 17,750.00 | 18,175.00 | 18,175.00 | 52,909 |
| 2025-07-10 | 17,225.00 | 18,325.00 | 17,225.00 | 18,250.00 | 18,250.00 | 50,172 |
| 2025-07-08 | 16,800.00 | 16,800.00 | 16,325.00 | 16,575.00 | 16,575.00 | 19,368 |
| 2025-07-07 | 16,575.00 | 16,950.00 | 16,550.00 | 16,825.00 | 16,825.00 | 36,160 |
| 2025-07-04 | 15,450.00 | 16,025.00 | 15,450.00 | 15,900.00 | 15,900.00 | 7,098 |
| 2025-07-03 | 16,300.00 | 16,400.00 | 16,050.00 | 16,325.00 | 16,325.00 | 17,679 |
| 2025-07-02 | 15,600.00 | 16,400.00 | 15,550.00 | 16,275.00 | 16,275.00 | 38,792 |
| 2025-07-01 | 15,700.00 | 15,800.00 | 15,050.00 | 15,325.00 | 15,325.00 | 27,786 |
| 2025-06-30 | 15,850.00 | 15,850.00 | 15,525.00 | 15,725.00 | 15,725.00 | 70,159 |
| 2025-06-27 | 16,100.00 | 16,125.00 | 15,375.00 | 15,700.00 | 15,700.00 | 126,660 |
| 2025-06-26 | 16,475.00 | 16,950.00 | 16,175.00 | 16,675.00 | 16,675.00 | 125,630 |
| 2025-06-25 | 15,600.00 | 15,875.00 | 15,075.00 | 15,750.00 | 15,750.00 | 114,693 |
| 2025-06-24 | 14,200.00 | 15,325.00 | 14,200.00 | 15,125.00 | 15,125.00 | 215,308 |
| 2025-06-23 | 13,350.00 | 13,600.00 | 12,900.00 | 13,550.00 | 13,550.00 | 124,181 |
| 2025-06-19 | 12,950.00 | 12,975.00 | 12,150.00 | 12,275.00 | 12,275.00 | 14,786 |
| 2025-06-18 | 11,050.00 | 12,925.00 | 10,975.00 | 12,775.00 | 12,775.00 | 288,453 |
| 2025-06-17 | 11,275.00 | 11,425.00 | 10,850.00 | 11,100.00 | 11,100.00 | 95,356 |
| 2025-06-13 | 10,500.00 | 10,750.00 | 10,400.00 | 10,675.00 | 10,675.00 | 35,075 |
| 2025-06-12 | 10,850.00 | 10,975.00 | 10,550.00 | 10,650.00 | 10,650.00 | 44,093 |
| 2025-06-11 | 11,250.00 | 11,450.00 | 11,000.00 | 11,025.00 | 11,025.00 | 14,144 |
| 2025-06-10 | 11,475.00 | 11,475.00 | 11,150.00 | 11,300.00 | 11,300.00 | 16,463 |
| 2025-06-09 | 11,350.00 | 11,450.00 | 11,150.00 | 11,400.00 | 11,400.00 | 21,391 |
| 2025-06-06 | 11,150.00 | 11,325.00 | 11,075.00 | 11,150.00 | 11,150.00 | 32,012 |
| 2025-06-05 | 11,350.00 | 11,625.00 | 10,625.00 | 10,800.00 | 10,800.00 | 79,912 |
| 2025-06-04 | 11,450.00 | 11,475.00 | 11,250.00 | 11,350.00 | 11,350.00 | 18,173 |
| 2025-06-03 | 11,075.00 | 11,525.00 | 11,050.00 | 11,475.00 | 11,475.00 | 43,073 |
| 2025-06-02 | 10,825.00 | 10,975.00 | 10,775.00 | 10,850.00 | 10,850.00 | 24,635 |
| 2025-05-30 | 10,800.00 | 11,225.00 | 10,800.00 | 11,000.00 | 11,000.00 | 36,340 |
| 2025-05-29 | 11,075.00 | 11,225.00 | 10,900.00 | 10,975.00 | 10,975.00 | 42,907 |
| 2025-05-28 | 11,200.00 | 11,275.00 | 11,075.00 | 11,150.00 | 11,150.00 | 43,389 |
| 2025-05-27 | 11,425.00 | 11,675.00 | 11,400.00 | 11,625.00 | 11,625.00 | 33,404 |
| 2025-05-26 | 11,300.00 | 11,700.00 | 10,700.00 | 11,375.00 | 11,375.00 | 5,282 |
| 2025-05-23 | 11,450.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 47,696 |
| 2025-05-22 | 11,375.00 | 11,900.00 | 11,325.00 | 11,700.00 | 11,700.00 | 56,884 |
| 2025-05-21 | 11,300.00 | 11,650.00 | 11,125.00 | 11,175.00 | 11,175.00 | 70,946 |
| 2025-05-20 | 11,250.00 | 11,475.00 | 11,125.00 | 11,325.00 | 11,325.00 | 16,423 |
| 2025-05-19 | 11,500.00 | 11,500.00 | 11,225.00 | 11,425.00 | 11,425.00 | 57,304 |
| 2025-05-16 | 11,025.00 | 11,700.00 | 11,025.00 | 11,550.00 | 11,550.00 | 174,315 |
| 2025-05-15 | 10,825.00 | 10,900.00 | 10,325.00 | 10,500.00 | 10,500.00 | 328,187 |
| 2025-05-14 | 11,025.00 | 11,325.00 | 10,875.00 | 11,300.00 | 11,300.00 | 72,990 |
| 2025-05-13 | 10,250.00 | 11,150.00 | 10,150.00 | 11,025.00 | 11,025.00 | 306,171 |
| 2025-05-12 | 8,920.00 | 9,120.00 | 8,800.00 | 8,870.00 | 8,870.00 | 105,717 |
| 2025-05-06 | 8,820.00 | 8,940.00 | 8,710.00 | 8,870.00 | 8,870.00 | 25,287 |
| 2025-05-05 | 8,960.00 | 9,090.00 | 8,790.00 | 9,000.00 | 9,000.00 | 28,103 |
| 2025-04-30 | 8,730.00 | 8,960.00 | 8,690.00 | 8,910.00 | 8,910.00 | 79,325 |
| 2025-04-29 | 9,080.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | 33,591 |
| 2025-04-28 | 9,130.00 | 9,130.00 | 8,680.00 | 9,050.00 | 9,050.00 | 32,270 |
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.