Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	72.730	77.950	72.580	74.260	74.260	101,569
2025-10-30	73.530	74.200	71.030	71.030	71.030	74,555
2025-10-29	76.140	76.750	74.100	75.340	75.340	36,161
2025-10-28	77.530	79.000	76.010	76.800	76.800	37,737
2025-10-27	78.000	80.150	76.910	79.900	79.900	70,203
2025-10-24	71.380	76.700	71.380	76.700	76.700	98,784
2025-10-23	69.690	70.700	68.800	70.090	70.090	29,874
2025-10-22	71.810	72.250	67.250	69.100	69.100	62,002
2025-10-21	74.040	74.050	72.710	73.300	73.300	26,126
2025-10-20	74.210	76.160	73.200	74.040	74.040	24,027
2025-10-17	70.890	72.610	69.300	71.090	71.090	77,688
2025-10-16	73.760	74.210	71.700	71.780	71.780	30,416
2025-10-15	75.960	75.960	72.970	73.310	73.310	24,031
2025-10-14	78.140	78.140	73.630	75.210	75.210	51,236
2025-10-13	78.880	79.840	75.000	78.170	78.170	113,372
2025-10-10	81.340	87.550	77.270	77.300	77.300	209,702
2025-10-09	82.880	84.180	81.760	83.000	83.000	18,262
2025-10-08	80.940	83.470	80.250	83.280	83.280	32,875
2025-10-07	82.170	82.480	77.750	80.000	80.000	36,517
2025-10-06	83.000	83.500	81.070	81.610	81.610	77,913
2025-10-03	80.410	81.940	79.000	81.180	81.180	47,583
2025-10-02	75.350	80.370	75.120	79.000	79.000	85,968
2025-10-01	73.000	74.580	72.260	72.710	72.710	135,570
2025-09-30	69.930	71.880	69.930	71.750	71.750	34,212
2025-09-29	67.200	71.020	67.200	70.100	70.100	35,509
2025-09-26	66.820	66.940	64.800	65.530	65.530	15,308
2025-09-25	66.730	67.980	65.200	66.150	66.150	69,365
2025-09-24	68.400	69.400	68.080	68.510	68.510	26,178
2025-09-23	70.310	71.270	67.080	67.600	67.600	33,010
2025-09-22	71.400	71.690	70.100	70.580	70.580	28,628
2025-09-19	73.160	74.420	71.940	72.560	72.560	144,227
2025-09-18	68.460	74.500	68.460	73.200	73.200	351,824
2025-09-17	69.040	69.550	66.280	67.880	67.880	44,067
2025-09-16	70.000	71.080	68.240	69.040	69.040	79,236
2025-09-15	68.480	69.900	68.400	69.600	69.600	16,327
2025-09-12	70.160	70.740	68.500	69.170	69.170	25,437
2025-09-11	68.550	70.260	68.000	69.480	69.480	40,712
2025-09-10	69.940	71.000	67.560	68.300	68.300	48,270
2025-09-09	66.010	69.390	65.870	69.300	69.300	40,134
2025-09-08	64.920	66.600	64.500	65.380	65.380	28,661
2025-09-05	67.620	68.000	63.400	64.010	64.010	84,617
2025-09-04	65.730	67.340	65.430	66.640	66.640	22,336
2025-09-03	65.530	67.000	65.530	65.800	65.800	14,635
2025-09-02	65.960	67.730	64.850	66.500	66.500	73,888
2025-09-01	67.570	67.570	65.490	65.850	65.850	7,303
2025-08-29	66.170	66.900	65.380	66.800	66.800	34,028
2025-08-28	67.550	68.510	66.270	66.640	66.640	18,748
2025-08-27	67.300	67.740	66.480	66.830	66.830	20,863
2025-08-26	67.020	67.020	65.060	66.880	66.880	43,646
2025-08-25	69.790	69.790	66.200	66.300	66.300	72,473
2025-08-22	66.160	69.800	65.350	69.130	69.130	41,552
2025-08-21	66.280	66.700	65.500	65.840	65.840	16,730
2025-08-20	66.430	67.050	63.880	66.760	66.760	57,206
2025-08-19	70.250	70.480	66.300	66.390	66.390	86,070
2025-08-18	67.630	70.520	66.490	69.420	69.420	355,884
2025-08-15	70.940	70.940	67.990	69.000	69.000	48,458
2025-08-14	69.190	71.040	68.180	71.040	71.040	35,109
2025-08-13	70.430	74.300	69.340	70.780	70.780	343,937
2025-08-12	70.420	71.610	68.140	69.800	69.800	270,874
2025-08-11	68.870	72.730	68.870	70.030	70.030	86,404

← NewerPage 5 of 21 · 1,245 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.