Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,770.00 | 10,990.00 | 10,150.00 | 10,410.00 | 10,410.00 | 114,074 |
| 2026-10-15 | 10,150.00 | 11,130.00 | 9,920.00 | 11,070.00 | 11,070.00 | 42,555 |
| 2026-10-14 | 10,690.00 | 10,920.00 | 10,270.00 | 10,350.00 | 10,350.00 | 76,567 |
| 2026-10-13 | 10,800.00 | 10,930.00 | 10,690.00 | 10,850.00 | 10,850.00 | 25,132 |
| 2026-10-09 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 1 |
| 2026-10-08 | 10,540.00 | 10,700.00 | 10,280.00 | 10,370.00 | 10,370.00 | 84,811 |
| 2026-10-07 | 10,810.00 | 10,820.00 | 10,570.00 | 10,610.00 | 10,610.00 | 91,834 |
| 2026-10-06 | 11,260.00 | 11,500.00 | 11,030.00 | 11,070.00 | 11,070.00 | 31,771 |
| 2026-10-05 | 11,200.00 | 11,450.00 | 10,980.00 | 11,200.00 | 11,200.00 | 39,777 |
| 2026-10-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2026-10-01 | 11,240.00 | 11,530.00 | 11,190.00 | 11,390.00 | 11,390.00 | 70,076 |
| 2026-09-30 | 11,860.00 | 11,860.00 | 10,980.00 | 11,190.00 | 11,190.00 | 232,441 |
| 2026-09-29 | 11,740.00 | 11,890.00 | 11,240.00 | 11,330.00 | 11,330.00 | 33,219 |
| 2026-09-28 | 11,830.00 | 11,870.00 | 11,490.00 | 11,510.00 | 11,510.00 | 52,554 |
| 2026-09-25 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1 |
| 2026-09-24 | 11,700.00 | 12,030.00 | 11,500.00 | 11,920.00 | 11,920.00 | 31,526 |
| 2026-09-23 | 11,840.00 | 12,090.00 | 11,600.00 | 11,750.00 | 11,750.00 | 59,596 |
| 2026-09-22 | 11,870.00 | 11,990.00 | 11,640.00 | 11,930.00 | 11,930.00 | 124,046 |
| 2026-09-21 | 12,000.00 | 12,330.00 | 11,840.00 | 11,870.00 | 11,870.00 | 181,379 |
| 2026-09-18 | 11,510.00 | 11,510.00 | 11,510.00 | 11,510.00 | 11,510.00 | 1 |
| 2026-09-17 | 9,995.00 | 10,300.00 | 9,820.00 | 10,250.00 | 10,250.00 | 251,827 |
| 2026-09-16 | 10,270.00 | 10,270.00 | 9,555.00 | 9,750.00 | 9,750.00 | 172,937 |
| 2026-09-15 | 10,800.00 | 10,800.00 | 9,915.00 | 10,170.00 | 10,170.00 | 341,358 |
| 2026-09-14 | 10,630.00 | 11,400.00 | 10,630.00 | 11,300.00 | 11,300.00 | 329,145 |
| 2026-09-11 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 1 |
| 2026-09-10 | 10,150.00 | 10,320.00 | 10,070.00 | 10,250.00 | 10,250.00 | 57,931 |
| 2026-09-09 | 10,780.00 | 10,810.00 | 10,300.00 | 10,370.00 | 10,370.00 | 129,383 |
| 2026-09-08 | 10,690.00 | 10,850.00 | 10,500.00 | 10,530.00 | 10,530.00 | 162,721 |
| 2026-09-07 | 11,080.00 | 11,300.00 | 10,500.00 | 10,860.00 | 10,860.00 | 20,565 |
| 2026-09-04 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 1 |
| 2026-09-03 | 10,650.00 | 11,500.00 | 10,650.00 | 11,330.00 | 11,330.00 | 288,675 |
| 2026-09-02 | 10,240.00 | 10,560.00 | 10,150.00 | 10,350.00 | 10,350.00 | 72,744 |
| 2026-09-01 | 10,840.00 | 10,910.00 | 10,350.00 | 10,440.00 | 10,440.00 | 135,232 |
| 2026-08-31 | 10,600.00 | 11,240.00 | 10,510.00 | 11,160.00 | 11,160.00 | 94,017 |
| 2026-08-28 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 1 |
| 2026-08-27 | 11,020.00 | 11,490.00 | 10,680.00 | 11,290.00 | 11,290.00 | 104,797 |
| 2026-08-26 | 10,850.00 | 11,000.00 | 10,640.00 | 10,820.00 | 10,820.00 | 38,736 |
| 2026-08-25 | 10,520.00 | 11,190.00 | 10,400.00 | 11,040.00 | 11,040.00 | 96,111 |
| 2026-08-24 | 11,070.00 | 11,340.00 | 10,560.00 | 10,600.00 | 10,600.00 | 109,908 |
| 2026-08-21 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1 |
| 2026-08-20 | 9,955.00 | 10,240.00 | 9,695.00 | 10,080.00 | 10,080.00 | 349,665 |
| 2026-08-19 | 8,775.00 | 9,700.00 | 8,760.00 | 9,305.00 | 9,305.00 | 415,849 |
| 2026-08-18 | 8,700.00 | 8,805.00 | 8,560.00 | 8,590.00 | 8,590.00 | 76,469 |
| 2026-08-14 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 1 |
| 2026-08-13 | 8,740.00 | 9,050.00 | 8,645.00 | 9,035.00 | 9,035.00 | 77,130 |
| 2026-08-12 | 8,705.00 | 8,900.00 | 8,665.00 | 8,730.00 | 8,730.00 | 44,830 |
| 2026-08-11 | 8,740.00 | 8,950.00 | 8,590.00 | 8,675.00 | 8,675.00 | 52,941 |
| 2026-08-10 | 9,020.00 | 9,020.00 | 8,680.00 | 8,725.00 | 8,725.00 | 52,668 |
| 2026-08-07 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 1 |
| 2026-08-06 | 8,600.00 | 8,790.00 | 8,505.00 | 8,515.00 | 8,515.00 | 63,004 |
| 2026-08-05 | 8,820.00 | 8,975.00 | 8,655.00 | 8,795.00 | 8,795.00 | 62,450 |
| 2026-08-04 | 8,700.00 | 8,935.00 | 8,560.00 | 8,885.00 | 8,885.00 | 70,358 |
| 2026-08-03 | 8,500.00 | 8,905.00 | 8,270.00 | 8,660.00 | 8,660.00 | 181,968 |
| 2026-07-31 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 1 |
| 2026-07-30 | 9,400.00 | 9,620.00 | 9,320.00 | 9,485.00 | 9,485.00 | 63,376 |
| 2026-07-29 | 9,885.00 | 9,990.00 | 9,325.00 | 9,350.00 | 9,350.00 | 42,665 |
| 2026-07-28 | 9,555.00 | 9,950.00 | 9,415.00 | 9,860.00 | 9,860.00 | 47,167 |
| 2026-07-27 | 9,670.00 | 9,935.00 | 9,525.00 | 9,900.00 | 9,900.00 | 90,976 |
| 2026-07-24 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2026-07-23 | 9,565.00 | 9,690.00 | 9,300.00 | 9,430.00 | 9,430.00 | 56,491 |
Page 1 of 5 · 244 trading daysOlder →
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.