Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	59.550	59.550	54.380	55.280	55.280	617,111
2025-05-14	57.120	59.550	56.830	59.550	59.550	93,002
2025-05-13	51.830	58.180	51.820	57.700	57.700	156,035
2025-05-12	46.900	48.500	46.500	46.500	46.500	181,358
2025-05-09	46.080	48.330	44.710	44.710	44.710	244,032
2025-05-08	47.020	47.740	46.090	47.740	47.740	353,530
2025-05-07	44.860	45.860	44.770	45.440	45.440	16,087
2025-05-06	44.920	45.330	44.410	44.860	44.860	23,784
2025-05-05	45.280	46.150	44.980	45.700	45.700	34,955
2025-05-02	46.520	47.000	45.480	46.450	46.450	45,964
2025-04-30	45.330	45.830	44.500	45.710	45.710	50,490
2025-04-29	46.470	46.720	46.040	46.260	46.260	75,040
2025-04-28	47.430	47.430	44.810	46.060	46.060	46,710
2025-04-25	46.800	47.940	46.530	47.790	47.790	43,805
2025-04-24	43.430	46.380	43.430	45.900	45.900	35,798
2025-04-23	44.720	45.240	43.620	44.300	44.300	111,441
2025-04-22	41.040	44.290	41.040	43.790	43.790	105,467
2025-04-17	40.690	41.180	40.250	40.250	40.250	34,268
2025-04-16	40.420	40.920	39.560	40.000	40.000	71,403
2025-04-15	41.740	42.100	40.400	40.400	40.400	37,522
2025-04-14	42.290	42.550	40.500	41.000	41.000	81,779
2025-04-11	40.180	41.650	39.630	41.040	41.040	104,092
2025-04-10	41.110	41.110	37.830	39.700	39.700	245,112
2025-04-09	36.600	43.000	36.560	41.110	41.110	277,170
2025-04-08	38.160	39.520	35.280	35.810	35.810	261,280
2025-04-07	35.970	38.870	33.760	36.940	36.940	615,479
2025-04-04	37.700	38.360	34.250	37.700	37.700	278,297
2025-04-03	38.180	38.620	36.860	38.240	38.240	484,329
2025-04-02	39.100	42.000	38.550	42.000	42.000	126,013
2025-04-01	39.150	40.090	38.640	39.820	39.820	38,502
2025-03-31	39.400	39.510	37.760	39.100	39.100	64,000
2025-03-28	43.130	43.130	39.950	40.080	40.080	73,296
2025-03-27	44.560	44.940	43.140	44.350	44.350	20,641
2025-03-26	46.800	47.000	44.130	44.300	44.300	42,941
2025-03-25	46.400	47.020	45.300	47.000	47.000	64,662
2025-03-24	45.500	46.540	44.940	46.450	46.450	61,130
2025-03-21	42.850	43.300	42.220	43.080	43.080	18,764
2025-03-20	42.700	43.880	42.110	42.650	42.650	35,146
2025-03-19	41.860	43.660	41.690	43.650	43.650	72,122
2025-03-18	43.250	43.250	40.650	41.650	41.650	100,375
2025-03-17	41.800	43.780	41.400	42.820	42.820	36,961
2025-03-14	41.990	42.740	41.210	42.050	42.050	89,343
2025-03-13	44.820	44.820	41.200	41.590	41.590	104,353
2025-03-12	46.300	46.340	42.860	44.820	44.820	78,788
2025-03-11	42.630	45.350	42.630	45.040	45.040	130,630
2025-03-10	47.890	47.890	41.500	41.700	41.700	141,340
2025-03-07	49.560	51.320	47.980	50.120	50.120	61,407
2025-03-06	50.970	51.980	49.140	49.140	49.140	22,407
2025-03-05	50.670	51.350	48.320	51.350	51.350	21,655
2025-02-28	47.290	50.610	47.040	50.350	50.350	25,962
2025-02-27	49.090	51.360	48.500	48.550	48.550	25,075
2025-02-26	49.500	50.360	48.380	48.960	48.960	52,526
2025-02-25	50.060	51.100	47.330	48.550	48.550	127,062
2025-02-24	56.360	56.360	51.340	51.970	51.970	78,347
2025-02-21	59.830	61.720	53.850	53.850	53.850	92,196
2025-02-20	59.230	59.810	57.020	58.710	58.710	40,860
2025-02-19	61.020	61.550	58.690	58.690	58.690	71,020
2025-02-18	62.450	63.640	59.260	60.300	60.300	344,152
2025-02-17	65.300	65.300	60.060	60.530	60.530	78,652
2025-02-14	67.040	67.260	62.820	62.900	62.900	184,786

← NewerPage 7 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.