Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	41.000	41.480	40.260	41.000	41.000	53,033
2026-01-29	43.040	43.270	40.500	41.380	41.380	68,611
2026-01-28	44.070	44.430	43.010	43.010	43.010	123,688
2026-01-27	45.300	45.300	43.500	43.700	43.700	110,926
2026-01-26	46.260	46.260	44.750	45.300	45.300	63,949
2026-01-23	47.010	47.480	45.700	45.800	45.800	82,192
2026-01-22	48.710	49.000	47.390	47.440	47.440	71,771
2026-01-21	48.650	49.290	47.450	48.340	48.340	174,269
2026-01-20	49.880	50.480	48.660	48.660	48.660	113,984
2026-01-19	51.000	51.180	49.800	50.340	50.340	15,006
2026-01-16	51.920	52.220	51.000	51.500	51.500	76,575
2026-01-15	54.500	54.770	51.050	52.890	52.890	74,961
2026-01-14	53.550	56.500	53.550	55.010	55.010	71,064
2026-01-13	52.010	54.940	52.010	54.430	54.430	94,125
2026-01-12	51.550	53.150	51.200	52.990	52.990	29,978
2026-01-09	53.070	53.250	50.980	51.740	51.740	42,595
2026-01-08	52.710	53.990	52.390	52.800	52.800	27,469
2026-01-07	53.990	54.140	51.980	52.700	52.700	32,029
2026-01-06	55.350	55.490	52.890	53.990	53.990	260,507
2026-01-05	53.750	55.980	53.400	54.000	54.000	62,369
2026-01-02	50.760	51.900	49.160	51.900	51.900	45,642
2025-12-30	51.970	51.990	50.960	51.050	51.050	25,062
2025-12-29	52.340	53.500	52.030	52.150	52.150	21,579
2025-12-26	53.570	53.640	51.650	51.910	51.910	98,617
2025-12-23	55.000	55.000	52.970	53.070	53.070	34,663
2025-12-22	55.510	56.500	55.080	55.500	55.500	47,474
2025-12-19	54.460	54.550	53.120	54.010	54.010	26,888
2025-12-18	54.650	56.570	52.670	52.670	52.670	141,827
2025-12-17	55.700	57.000	53.770	53.890	53.890	24,902
2025-12-16	54.500	56.160	54.500	54.960	54.960	21,334
2025-12-15	58.000	58.490	53.500	53.710	53.710	93,625
2025-12-12	58.490	59.900	57.000	57.900	57.900	18,330
2025-12-11	59.500	59.500	56.470	58.400	58.400	163,918
2025-12-10	60.000	61.030	59.330	60.370	60.370	35,626
2025-12-09	59.890	61.720	58.430	60.350	60.350	74,482
2025-12-08	59.500	59.960	58.560	59.290	59.290	45,952
2025-12-05	58.060	59.330	56.600	59.050	59.050	54,764
2025-12-04	58.970	59.180	57.550	57.580	57.580	63,910
2025-12-03	57.680	58.890	56.330	58.650	58.650	160,002
2025-12-02	56.490	58.030	56.000	56.000	56.000	158,140
2025-12-01	57.320	57.320	53.970	55.580	55.580	125,673
2025-11-28	57.950	59.690	57.750	58.720	58.720	43,973
2025-11-27	56.990	57.300	56.580	57.220	57.220	3,337
2025-11-26	55.000	56.900	54.080	56.590	56.590	42,244
2025-11-25	55.100	55.100	52.000	54.570	54.570	105,463
2025-11-24	51.670	55.550	51.670	55.470	55.470	196,030
2025-11-21	50.800	53.000	50.270	51.660	51.660	105,823
2025-11-19	55.900	56.220	52.940	55.200	55.200	74,923
2025-11-18	56.000	57.760	55.360	55.900	55.900	86,617
2025-11-17	60.510	60.510	55.100	56.000	56.000	80,005
2025-11-14	57.290	61.810	56.880	60.510	60.510	113,414
2025-11-13	64.850	64.850	59.550	61.000	61.000	113,245
2025-11-12	65.210	66.000	63.940	64.870	64.870	67,583
2025-11-11	67.000	67.000	64.120	64.150	64.150	55,939
2025-11-10	67.700	69.110	66.430	67.790	67.790	97,321
2025-11-07	62.510	66.490	61.310	66.490	66.490	216,945
2025-11-06	68.190	68.190	62.980	62.980	62.980	104,257
2025-11-05	66.240	69.400	66.240	68.000	68.000	72,128
2025-11-04	69.500	70.180	66.240	66.240	66.240	336,493
2025-11-03	73.480	73.480	70.000	70.620	70.620	283,524

← NewerPage 4 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.