Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	67.560	68.000	65.420	67.250	67.250	69,400
2025-08-07	68.120	69.450	66.980	67.500	67.500	111,458
2025-08-06	65.000	66.650	64.390	66.650	66.650	43,061
2025-08-05	67.200	68.590	65.340	65.340	65.340	47,154
2025-08-04	70.670	71.200	68.500	69.860	69.860	40,994
2025-08-01	74.880	75.000	69.150	69.800	69.800	241,911
2025-07-31	85.560	87.160	84.610	86.150	86.150	49,823
2025-07-30	83.460	86.500	83.300	84.500	84.500	48,079
2025-07-29	85.310	86.200	81.520	83.380	83.380	43,214
2025-07-28	87.830	88.300	83.970	85.180	85.180	58,257
2025-07-25	86.970	88.280	85.610	87.200	87.200	28,321
2025-07-24	87.600	89.410	86.800	87.690	87.690	23,480
2025-07-23	89.800	89.800	85.670	87.600	87.600	38,842
2025-07-22	94.160	94.160	88.000	89.790	89.790	36,045
2025-07-21	94.770	96.800	92.480	92.580	92.580	73,378
2025-07-18	91.800	98.240	90.690	93.280	93.280	91,831
2025-07-17	89.480	92.780	88.160	90.880	90.880	41,005
2025-07-16	87.620	90.160	87.370	88.800	88.800	64,483
2025-07-15	86.940	88.900	83.020	86.420	86.420	89,734
2025-07-14	87.550	88.620	86.550	87.010	87.010	45,939
2025-07-11	87.390	88.180	84.350	86.990	86.990	61,155
2025-07-10	83.890	86.080	82.110	86.000	86.000	60,269
2025-07-09	78.280	82.200	77.380	82.200	82.200	108,032
2025-07-08	78.780	80.620	76.250	76.390	76.390	45,371
2025-07-07	75.600	79.210	75.600	77.500	77.500	28,651
2025-07-04	77.540	77.740	75.600	75.600	75.600	15,940
2025-07-03	76.260	77.300	75.660	76.600	76.600	42,005
2025-07-02	73.700	77.400	73.700	76.520	76.520	63,768
2025-07-01	76.000	76.740	73.000	73.170	73.170	44,676
2025-06-30	78.400	78.820	75.550	76.000	76.000	42,659
2025-06-27	80.830	81.590	75.900	77.250	77.250	114,536
2025-06-26	78.870	83.780	77.990	82.480	82.480	165,508
2025-06-25	80.000	81.600	76.460	78.210	78.210	273,741
2025-06-24	68.340	76.800	68.340	75.370	75.370	118,720
2025-06-23	66.820	69.120	65.280	67.250	67.250	104,560
2025-06-20	66.680	68.300	65.640	67.320	67.320	71,414
2025-06-18	56.280	65.750	55.700	65.000	65.000	263,476
2025-06-17	55.930	56.780	54.700	55.510	55.510	37,009
2025-06-16	55.000	57.840	54.660	57.010	57.010	72,563
2025-06-13	52.820	53.740	52.330	53.730	53.730	18,088
2025-06-12	54.700	54.910	53.070	53.320	53.320	39,132
2025-06-11	57.100	57.660	55.240	55.820	55.820	28,660
2025-06-10	57.520	58.180	56.140	57.100	57.100	28,336
2025-06-09	57.440	57.800	56.310	57.800	57.800	36,935
2025-06-06	54.460	57.040	54.460	57.010	57.010	22,203
2025-06-05	58.450	59.140	53.820	54.320	54.320	43,176
2025-06-04	58.870	58.960	57.400	57.400	57.400	8,009
2025-06-03	56.500	58.700	56.110	58.200	58.200	46,435
2025-06-02	56.400	56.560	55.130	55.700	55.700	14,145
2025-05-30	56.250	57.080	55.800	56.400	56.400	62,309
2025-05-29	58.600	58.600	55.800	56.250	56.250	42,018
2025-05-28	60.380	60.570	57.790	58.790	58.790	34,360
2025-05-27	60.940	61.050	59.700	60.760	60.760	33,417
2025-05-26	58.700	61.310	58.700	60.000	60.000	12,217
2025-05-23	60.900	61.210	59.010	59.050	59.050	52,140
2025-05-22	60.140	62.550	59.360	61.600	61.600	215,638
2025-05-21	57.840	61.140	57.840	58.200	58.200	325,287
2025-05-20	60.460	60.460	58.500	59.030	59.030	29,116
2025-05-19	60.660	60.660	58.600	59.500	59.500	53,020
2025-05-16	56.060	61.200	56.060	60.660	60.660	355,094

← NewerPage 6 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.