Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.720	37.540	35.940	36.710	36.710	224,193
2026-04-29	38.220	38.220	35.560	36.400	36.400	188,061
2026-04-28	39.020	39.020	37.710	38.630	38.630	55,285
2026-04-27	39.570	40.590	38.810	39.660	39.660	317,123
2026-04-24	41.400	41.400	39.490	39.550	39.550	53,741
2026-04-23	40.050	41.400	38.900	41.400	41.400	208,490
2026-04-22	40.750	41.970	40.340	41.480	41.480	383,646
2026-04-20	40.010	42.210	39.910	41.820	41.820	448,901
2026-04-17	40.310	42.900	40.310	40.830	40.830	212,946
2026-04-16	39.490	40.050	37.810	39.740	39.740	129,714
2026-04-15	37.150	39.500	36.780	39.500	39.500	125,835
2026-04-14	35.660	37.330	35.620	36.890	36.890	55,596
2026-04-13	33.320	35.170	33.100	34.720	34.720	187,287
2026-04-10	34.760	34.760	32.800	33.840	33.840	313,665
2026-04-09	35.950	36.060	33.910	34.580	34.580	118,351
2026-04-08	37.500	38.360	35.500	35.800	35.800	285,261
2026-04-07	36.150	36.150	34.360	36.030	36.030	88,542
2026-04-06	36.400	36.630	35.790	36.230	36.230	251,856
2026-04-02	35.690	35.690	33.860	35.270	35.270	168,673
2026-04-01	36.510	37.000	35.670	35.710	35.710	48,197
2026-03-31	34.180	36.410	33.900	36.240	36.240	151,616
2026-03-30	34.150	34.860	33.370	33.450	33.450	53,643
2026-03-27	35.230	35.460	33.450	33.800	33.800	123,485
2026-03-26	37.400	37.510	36.110	36.250	36.250	29,075
2026-03-25	38.610	39.960	37.580	37.610	37.610	292,748
2026-03-24	42.560	42.560	37.500	38.130	38.130	348,346
2026-03-23	41.940	42.500	41.140	42.130	42.130	48,763
2026-03-20	42.740	42.810	41.420	41.420	41.420	92,743
2026-03-19	41.280	42.740	40.580	42.740	42.740	61,911
2026-03-18	42.800	43.380	41.900	42.620	42.620	446,001
2026-03-17	42.090	44.200	42.080	43.570	43.570	182,137
2026-03-16	42.800	43.500	41.870	42.950	42.950	278,814
2026-03-13	42.490	42.900	41.180	41.760	41.760	131,774
2026-03-12	40.550	41.190	40.330	40.540	40.540	32,182
2026-03-11	40.550	41.880	39.770	40.650	40.650	279,535
2026-03-10	41.110	42.550	40.270	40.700	40.700	407,095
2026-03-09	41.790	42.490	40.340	41.990	41.990	273,646
2026-03-06	43.040	43.040	41.000	42.490	42.490	72,878
2026-03-05	42.730	44.610	42.500	44.000	44.000	108,254
2026-03-04	40.500	44.190	40.500	42.780	42.780	324,908
2026-03-03	37.720	39.200	36.710	38.460	38.460	635,699
2026-03-02	35.650	38.900	35.350	38.720	38.720	646,884
2026-02-27	36.450	36.990	35.390	36.990	36.990	38,960
2026-02-26	37.610	38.160	36.500	37.170	37.170	106,092
2026-02-25	34.500	38.030	34.500	37.610	37.610	451,237
2026-02-24	32.770	33.400	31.770	33.310	33.310	140,181
2026-02-23	34.820	35.000	32.830	33.000	33.000	85,980
2026-02-20	34.900	36.320	34.300	35.680	35.680	623,292
2026-02-19	34.970	35.000	33.750	34.700	34.700	33,871
2026-02-18	35.500	35.990	34.240	34.260	34.260	26,450
2026-02-13	31.000	35.000	30.810	34.430	34.430	251,320
2026-02-12	31.850	31.890	29.030	29.980	29.980	102,795
2026-02-11	32.970	33.160	30.900	31.990	31.990	156,125
2026-02-10	34.000	35.080	33.730	35.080	35.080	43,947
2026-02-09	33.850	35.000	33.220	35.000	35.000	79,251
2026-02-06	32.280	34.550	32.200	34.010	34.010	508,452
2026-02-05	33.880	34.600	30.760	31.380	31.380	194,089
2026-02-04	37.560	37.560	34.610	36.220	36.220	128,048
2026-02-03	39.570	39.710	36.530	37.570	37.570	114,116
2026-02-02	39.990	40.160	38.990	39.570	39.570	113,653

← NewerPage 3 of 5 · 249 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.