Coinbase Global Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.750	34.210	31.750	34.210	34.210	35,908
2026-07-24	33.060	33.060	31.200	32.150	32.150	30,249
2026-07-23	33.500	33.500	32.350	33.060	33.060	46,419
2026-07-22	35.110	35.280	33.570	33.680	33.680	28,167
2026-07-21	34.000	36.790	33.900	35.500	35.500	117,079
2026-07-20	32.480	33.520	31.600	32.690	32.690	63,843
2026-07-17	31.750	32.860	31.390	32.160	32.160	34,426
2026-07-16	33.490	33.810	32.570	33.000	33.000	159,246
2026-07-15	33.000	34.140	32.510	34.040	34.040	43,130
2026-07-14	32.800	32.920	31.950	32.760	32.760	39,604
2026-07-13	32.200	32.890	31.650	32.050	32.050	112,390
2026-07-10	32.650	34.220	32.430	32.660	32.660	63,284
2026-07-09	33.000	33.000	31.900	32.410	32.410	24,563
2026-07-08	33.000	33.170	32.250	32.670	32.670	15,020
2026-07-07	34.920	34.920	33.380	33.910	33.910	16,159
2026-07-06	34.380	35.270	33.200	34.800	34.800	16,754
2026-07-03	33.500	34.830	33.500	34.390	34.390	683
2026-07-02	34.250	35.890	34.000	34.000	34.000	90,575
2026-07-01	30.130	34.140	30.100	33.570	33.570	75,153
2026-06-30	30.460	30.780	29.550	30.200	30.200	52,471
2026-06-29	30.990	31.460	30.280	31.450	31.450	37,690
2026-06-26	29.680	30.950	28.850	30.620	30.620	111,613
2026-06-25	31.660	31.660	29.350	29.680	29.680	42,985
2026-06-24	33.000	33.000	30.950	31.190	31.190	72,321
2026-06-23	32.700	33.840	32.480	33.390	33.390	20,765
2026-06-22	34.270	36.330	33.600	33.880	33.880	34,823
2026-06-19	33.980	34.530	33.700	34.530	34.530	289
2026-06-18	34.340	35.000	33.250	33.980	33.980	66,356
2026-06-17	34.060	35.280	33.330	33.330	33.330	32,591
2026-06-16	34.530	35.280	34.040	35.280	35.280	30,711
2026-06-15	33.700	35.240	33.700	34.600	34.600	58,576
2026-06-12	32.970	33.550	31.600	32.440	32.440	337,154
2026-06-11	32.320	33.000	31.510	33.000	33.000	68,032
2026-06-10	31.800	33.290	31.500	31.500	31.500	22,860
2026-06-09	33.550	34.000	31.100	32.280	32.280	72,321
2026-06-08	32.300	34.030	32.010	33.590	33.590	51,136
2026-06-05	32.770	32.770	30.480	31.210	31.210	131,960
2026-06-03	34.700	34.700	33.080	34.040	34.040	56,251
2026-06-02	37.000	37.000	34.450	34.820	34.820	71,620
2026-06-01	36.570	37.410	35.510	37.070	37.070	58,364
2026-05-29	37.000	38.750	36.240	38.380	38.380	230,105
2026-05-28	35.000	36.750	34.250	36.100	36.100	84,377
2026-05-27	36.360	36.420	35.030	35.320	35.320	38,581
2026-05-26	37.590	37.690	36.020	36.440	36.440	70,201
2026-05-25	37.670	39.000	37.670	38.000	38.000	31,435
2026-05-22	39.590	39.590	37.080	37.080	37.080	105,163
2026-05-21	38.380	39.590	37.640	39.590	39.590	360,036
2026-05-20	39.550	39.640	38.080	38.080	38.080	77,297
2026-05-19	37.530	39.290	37.500	38.940	38.940	477,388
2026-05-18	39.000	39.010	36.940	37.750	37.750	149,926
2026-05-15	42.110	42.110	39.040	39.680	39.680	60,021
2026-05-14	40.630	44.300	38.920	42.120	42.120	323,596
2026-05-13	40.370	40.820	38.850	40.300	40.300	82,252
2026-05-12	41.630	42.700	39.250	40.490	40.490	229,743
2026-05-11	39.000	42.580	37.940	42.050	42.050	412,795
2026-05-08	36.980	38.990	35.770	38.800	38.800	661,161
2026-05-07	38.940	38.940	37.580	38.650	38.650	51,036
2026-05-06	39.090	39.260	38.070	39.000	39.000	41,354
2026-05-05	41.320	41.550	38.290	38.750	38.750	39,333
2026-05-04	38.900	41.000	38.900	40.850	40.850	79,167

← NewerPage 2 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.