Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,200.00 | 9,380.00 | 9,100.00 | 9,280.00 | 9,280.00 | 56,873 |
| 2025-04-24 | 8,570.00 | 9,170.00 | 8,570.00 | 9,050.00 | 9,050.00 | 50,680 |
| 2025-04-23 | 8,410.00 | 8,720.00 | 8,290.00 | 8,550.00 | 8,550.00 | 123,341 |
| 2025-04-22 | 7,520.00 | 8,240.00 | 7,520.00 | 8,130.00 | 8,130.00 | 126,991 |
| 2025-04-21 | 7,540.00 | 7,540.00 | 7,040.00 | 7,340.00 | 7,340.00 | 38,537 |
| 2025-04-16 | 7,940.00 | 7,950.00 | 7,390.00 | 7,470.00 | 7,470.00 | 54,754 |
| 2025-04-15 | 8,270.00 | 8,270.00 | 7,920.00 | 8,060.00 | 8,060.00 | 80,872 |
| 2025-04-14 | 8,660.00 | 8,660.00 | 7,860.00 | 8,220.00 | 8,220.00 | 107,772 |
| 2025-04-11 | 9,250.00 | 9,250.00 | 8,280.00 | 8,680.00 | 8,680.00 | 93,843 |
| 2025-04-10 | 8,450.00 | 8,730.00 | 8,010.00 | 8,540.00 | 8,540.00 | 84,705 |
| 2025-04-09 | 7,930.00 | 9,220.00 | 7,770.00 | 8,800.00 | 8,800.00 | 166,867 |
| 2025-04-08 | 8,230.00 | 8,400.00 | 7,480.00 | 7,640.00 | 7,640.00 | 124,921 |
| 2025-04-07 | 7,630.00 | 8,340.00 | 7,430.00 | 7,870.00 | 7,870.00 | 250,541 |
| 2025-04-04 | 8,000.00 | 8,090.00 | 7,280.00 | 7,990.00 | 7,990.00 | 140,591 |
| 2025-04-03 | 8,280.00 | 8,400.00 | 8,020.00 | 8,310.00 | 8,310.00 | 52,038 |
| 2025-04-01 | 8,370.00 | 8,610.00 | 8,270.00 | 8,480.00 | 8,480.00 | 60,573 |
| 2025-03-31 | 8,170.00 | 8,450.00 | 8,100.00 | 8,360.00 | 8,360.00 | 46,524 |
| 2025-03-28 | 8,900.00 | 8,900.00 | 8,370.00 | 8,430.00 | 8,430.00 | 76,935 |
| 2025-03-27 | 9,290.00 | 9,330.00 | 9,000.00 | 9,080.00 | 9,080.00 | 27,963 |
| 2025-03-26 | 9,610.00 | 9,660.00 | 9,260.00 | 9,330.00 | 9,330.00 | 80,816 |
| 2025-03-25 | 9,540.00 | 9,900.00 | 9,520.00 | 9,790.00 | 9,790.00 | 55,629 |
| 2025-03-21 | 8,900.00 | 9,100.00 | 8,890.00 | 9,090.00 | 9,090.00 | 54,201 |
| 2025-03-20 | 9,100.00 | 9,170.00 | 8,860.00 | 9,040.00 | 9,040.00 | 42,840 |
| 2025-03-19 | 8,950.00 | 9,250.00 | 8,860.00 | 9,080.00 | 9,080.00 | 94,274 |
| 2025-03-18 | 8,430.00 | 8,790.00 | 8,400.00 | 8,710.00 | 8,710.00 | 57,985 |
| 2025-03-17 | 8,450.00 | 8,970.00 | 8,370.00 | 8,800.00 | 8,800.00 | 60,352 |
| 2025-03-14 | 8,340.00 | 8,560.00 | 8,230.00 | 8,440.00 | 8,440.00 | 75,293 |
| 2025-03-13 | 8,290.00 | 8,600.00 | 8,100.00 | 8,120.00 | 8,120.00 | 113,600 |
| 2025-03-12 | 8,680.00 | 8,860.00 | 8,350.00 | 8,710.00 | 8,710.00 | 136,744 |
| 2025-03-11 | 8,550.00 | 8,910.00 | 8,330.00 | 8,770.00 | 8,770.00 | 210,198 |
| 2025-03-10 | 9,330.00 | 9,330.00 | 8,060.00 | 8,150.00 | 8,150.00 | 264,661 |
| 2025-03-07 | 9,930.00 | 10,175.00 | 9,360.00 | 9,880.00 | 9,880.00 | 97,653 |
| 2025-03-06 | 10,025.00 | 10,400.00 | 9,830.00 | 10,025.00 | 10,025.00 | 102,885 |
| 2025-03-05 | 9,790.00 | 10,100.00 | 9,530.00 | 10,100.00 | 10,100.00 | 100,197 |
| 2025-02-28 | 9,470.00 | 9,840.00 | 9,100.00 | 9,700.00 | 9,700.00 | 61,906 |
| 2025-02-27 | 9,890.00 | 9,990.00 | 9,470.00 | 9,560.00 | 9,560.00 | 81,388 |
| 2025-02-26 | 9,520.00 | 9,800.00 | 9,430.00 | 9,470.00 | 9,470.00 | 51,856 |
| 2025-02-25 | 10,000.00 | 10,000.00 | 9,270.00 | 9,470.00 | 9,470.00 | 152,779 |
| 2025-02-24 | 11,000.00 | 11,000.00 | 10,050.00 | 10,300.00 | 10,300.00 | 144,706 |
| 2025-02-21 | 12,000.00 | 12,125.00 | 10,700.00 | 10,775.00 | 10,775.00 | 161,863 |
| 2025-02-20 | 11,750.00 | 11,825.00 | 11,250.00 | 11,575.00 | 11,575.00 | 74,756 |
| 2025-02-19 | 12,175.00 | 12,175.00 | 11,625.00 | 11,725.00 | 11,725.00 | 127,391 |
| 2025-02-18 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 127,391 |
| 2025-02-17 | 12,325.00 | 12,325.00 | 11,700.00 | 12,025.00 | 12,025.00 | 26,188 |
← NewerPage 7 of 7 · 404 trading days
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.