Coinbase Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 67.040 | 67.260 | 62.820 | 62.900 | 62.900 | 184,786 |
| 2025-02-13 | 63.500 | 69.950 | 63.500 | 69.950 | 69.950 | 696,871 |
| 2025-02-12 | 62.480 | 63.820 | 60.700 | 63.230 | 63.230 | 232,991 |
| 2025-02-11 | 65.240 | 65.250 | 61.040 | 61.040 | 61.040 | 103,355 |
| 2025-02-10 | 63.100 | 66.050 | 63.100 | 65.490 | 65.490 | 15,220 |
| 2025-02-07 | 63.100 | 65.460 | 62.360 | 63.850 | 63.850 | 63,069 |
| 2025-02-06 | 65.070 | 65.500 | 62.060 | 62.200 | 62.200 | 35,449 |
| 2025-02-05 | 65.290 | 66.000 | 63.990 | 64.440 | 64.440 | 22,291 |
| 2025-02-04 | 66.260 | 66.700 | 64.660 | 65.090 | 65.090 | 36,442 |
| 2025-02-03 | 64.000 | 67.240 | 63.340 | 65.600 | 65.600 | 196,526 |
| 2025-01-31 | 70.570 | 71.180 | 67.150 | 69.130 | 69.130 | 42,122 |
| 2025-01-30 | 69.500 | 72.030 | 69.120 | 70.850 | 70.850 | 56,503 |
| 2025-01-29 | 66.300 | 68.910 | 65.150 | 67.280 | 67.280 | 90,866 |
| 2025-01-28 | 66.070 | 66.760 | 65.000 | 66.300 | 66.300 | 60,376 |
| 2025-01-27 | 69.280 | 69.280 | 62.700 | 65.800 | 65.800 | 201,845 |
| 2025-01-24 | 70.540 | 72.970 | 70.230 | 70.640 | 70.640 | 65,589 |
| 2025-01-23 | 70.000 | 71.900 | 68.560 | 70.500 | 70.500 | 47,306 |
| 2025-01-22 | 70.880 | 70.880 | 67.960 | 70.710 | 70.710 | 96,169 |
| 2025-01-21 | 72.390 | 73.640 | 66.010 | 73.640 | 73.640 | 120,067 |
| 2025-01-20 | 73.250 | 74.860 | 70.490 | 73.750 | 73.750 | 88,291 |
| 2025-01-17 | 69.850 | 72.590 | 69.850 | 72.530 | 72.530 | 106,370 |
| 2025-01-16 | 66.560 | 69.150 | 64.510 | 69.150 | 69.150 | 32,733 |
| 2025-01-15 | 62.100 | 67.080 | 61.630 | 66.500 | 66.500 | 115,263 |
| 2025-01-14 | 62.860 | 63.800 | 60.690 | 62.020 | 62.020 | 50,226 |
| 2025-01-13 | 60.490 | 61.640 | 59.100 | 61.640 | 61.640 | 139,203 |
| 2025-01-10 | 63.170 | 63.650 | 60.570 | 63.420 | 63.420 | 35,120 |
| 2025-01-09 | 62.100 | 64.580 | 60.870 | 61.810 | 61.810 | 17,584 |
| 2025-01-08 | 63.330 | 65.230 | 62.070 | 63.000 | 63.000 | 47,231 |
| 2025-01-07 | 71.220 | 71.220 | 63.420 | 64.150 | 64.150 | 70,378 |
| 2025-01-06 | 68.000 | 71.530 | 66.030 | 70.680 | 70.680 | 43,156 |
| 2025-01-03 | 63.230 | 66.970 | 63.230 | 66.380 | 66.380 | 25,124 |
| 2025-01-02 | 64.210 | 64.680 | 62.380 | 63.230 | 63.230 | 59,211 |
| 2024-12-30 | 64.880 | 65.390 | 61.400 | 63.210 | 63.210 | 132,776 |
| 2024-12-27 | 68.000 | 68.240 | 65.340 | 66.750 | 66.750 | 239,045 |
| 2024-12-26 | 67.700 | 68.790 | 66.990 | 67.500 | 67.500 | 54,660 |
| 2024-12-23 | 68.000 | 68.260 | 65.120 | 66.570 | 66.570 | 223,405 |
| 2024-12-20 | 63.000 | 68.410 | 62.750 | 67.500 | 67.500 | 184,904 |
| 2024-12-19 | 72.800 | 73.200 | 66.000 | 68.490 | 68.490 | 305,700 |
| 2024-12-18 | 77.200 | 77.200 | 69.520 | 71.000 | 71.000 | 222,904 |
| 2024-12-17 | 77.610 | 79.650 | 75.000 | 76.600 | 76.600 | 329,890 |
| 2024-12-16 | 76.250 | 79.100 | 75.960 | 77.600 | 77.600 | 218,740 |
| 2024-12-13 | 76.930 | 76.930 | 73.820 | 74.910 | 74.910 | 153,498 |
| 2024-12-12 | 75.200 | 76.840 | 74.050 | 75.430 | 75.430 | 174,987 |
| 2024-12-11 | 74.100 | 77.420 | 74.100 | 75.790 | 75.790 | 219,420 |
| 2024-12-10 | 76.310 | 77.000 | 72.260 | 73.600 | 73.600 | 346,643 |
| 2024-12-09 | 84.020 | 84.020 | 75.900 | 75.900 | 75.900 | 614,976 |
| 2024-12-06 | 77.020 | 85.150 | 77.010 | 84.020 | 84.020 | 387,264 |
| 2024-12-05 | 83.260 | 83.800 | 75.880 | 77.200 | 77.200 | 330,145 |
| 2024-12-04 | 75.200 | 80.330 | 75.200 | 80.330 | 80.330 | 289,421 |
| 2024-12-03 | 73.530 | 76.240 | 71.120 | 75.150 | 75.150 | 267,123 |
| 2024-12-02 | 71.700 | 75.720 | 71.580 | 73.700 | 73.700 | 265,062 |
| 2024-11-29 | 75.800 | 76.500 | 70.500 | 71.700 | 71.700 | 192,671 |
| 2024-11-28 | 74.180 | 74.180 | 70.000 | 74.000 | 74.000 | 32,192 |
| 2024-11-27 | 69.820 | 74.500 | 69.500 | 74.200 | 74.200 | 386,673 |
| 2024-11-26 | 69.050 | 71.800 | 67.220 | 68.000 | 68.000 | 288,984 |
| 2024-11-25 | 71.700 | 73.680 | 67.540 | 73.000 | 73.000 | 286,855 |
| 2024-11-22 | 69.100 | 72.440 | 67.000 | 71.290 | 71.290 | 456,213 |
| 2024-11-21 | 77.410 | 77.430 | 67.140 | 68.460 | 68.460 | 487,570 |
| 2024-11-19 | 75.390 | 76.010 | 73.000 | 73.810 | 73.810 | 375,059 |
| 2024-11-18 | 69.840 | 75.780 | 66.860 | 74.640 | 74.640 | 754,716 |
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.