Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 171.16 | 172.34 | 164.36 | 164.96 | 164.96 | 15,474 |
| 2024-08-29 | 172.02 | 177.42 | 171.86 | 177.24 | 177.24 | 13,979 |
| 2024-08-28 | 173.98 | 177.40 | 169.54 | 170.62 | 170.62 | 22,780 |
| 2024-08-27 | 182.02 | 183.04 | 174.50 | 175.22 | 175.22 | 14,931 |
| 2024-08-26 | 189.46 | 191.04 | 182.98 | 185.40 | 185.40 | 12,524 |
| 2024-08-23 | 181.52 | 187.00 | 180.34 | 183.60 | 183.60 | 14,429 |
| 2024-08-22 | 182.60 | 185.82 | 181.26 | 181.26 | 181.26 | 13,272 |
| 2024-08-21 | 177.48 | 180.60 | 175.68 | 180.06 | 180.06 | 12,850 |
| 2024-08-20 | 188.24 | 189.54 | 175.48 | 176.56 | 176.56 | 20,065 |
| 2024-08-19 | 183.22 | 187.54 | 181.96 | 182.90 | 182.90 | 15,383 |
| 2024-08-16 | 183.74 | 186.30 | 178.84 | 183.26 | 183.26 | 25,092 |
| 2024-08-15 | 177.80 | 184.36 | 175.40 | 183.72 | 183.72 | 20,053 |
| 2024-08-14 | 180.22 | 184.42 | 174.56 | 177.28 | 177.28 | 31,158 |
| 2024-08-13 | 177.00 | 179.50 | 174.68 | 178.86 | 178.86 | 16,094 |
| 2024-08-12 | 174.98 | 180.90 | 172.50 | 176.12 | 176.12 | 38,140 |
| 2024-08-09 | 180.02 | 182.00 | 174.22 | 178.78 | 178.78 | 27,844 |
| 2024-08-08 | 170.22 | 177.08 | 167.02 | 175.78 | 175.78 | 32,083 |
| 2024-08-07 | 178.20 | 182.64 | 172.00 | 173.04 | 173.04 | 18,218 |
| 2024-08-06 | 186.02 | 186.50 | 168.30 | 173.50 | 173.50 | 52,936 |
| 2024-08-05 | 155.00 | 177.20 | 147.00 | 175.70 | 175.70 | 113,584 |
| 2024-08-02 | 200.05 | 201.85 | 182.88 | 188.76 | 188.76 | 48,207 |
| 2024-08-01 | 209.70 | 212.65 | 199.96 | 201.30 | 201.30 | 30,077 |
| 2024-07-31 | 213.50 | 216.10 | 210.10 | 214.30 | 214.30 | 18,657 |
| 2024-07-30 | 217.00 | 220.90 | 208.55 | 211.30 | 211.30 | 25,245 |
| 2024-07-29 | 233.50 | 235.80 | 219.00 | 219.00 | 219.00 | 41,667 |
| 2024-07-26 | 223.25 | 229.25 | 219.00 | 220.90 | 220.90 | 23,752 |
| 2024-07-25 | 224.15 | 225.20 | 209.10 | 217.00 | 217.00 | 36,546 |
| 2024-07-24 | 237.85 | 243.75 | 231.85 | 234.85 | 234.85 | 28,825 |
| 2024-07-23 | 237.15 | 251.10 | 236.35 | 245.65 | 245.65 | 31,876 |
| 2024-07-22 | 237.00 | 243.00 | 232.60 | 235.35 | 235.35 | 18,883 |
| 2024-07-19 | 217.45 | 229.00 | 214.40 | 225.10 | 225.10 | 20,611 |
| 2024-07-18 | 229.50 | 232.05 | 216.10 | 217.80 | 217.80 | 21,774 |
| 2024-07-17 | 229.40 | 233.95 | 223.90 | 232.25 | 232.25 | 36,517 |
| 2024-07-16 | 220.40 | 224.90 | 215.45 | 223.90 | 223.90 | 28,776 |
| 2024-07-15 | 212.50 | 223.75 | 208.15 | 221.70 | 221.70 | 37,723 |
| 2024-07-12 | 198.78 | 201.10 | 197.14 | 200.40 | 200.40 | 14,578 |
| 2024-07-11 | 202.90 | 208.75 | 202.85 | 203.10 | 203.10 | 18,684 |
| 2024-07-10 | 207.05 | 207.75 | 199.00 | 202.20 | 202.20 | 12,584 |
| 2024-07-09 | 205.50 | 207.80 | 203.55 | 205.40 | 205.40 | 15,771 |
| 2024-07-08 | 202.95 | 211.30 | 201.65 | 204.40 | 204.40 | 17,252 |
| 2024-07-05 | 195.98 | 203.90 | 193.12 | 203.90 | 203.90 | 44,731 |
| 2024-07-04 | 203.50 | 205.30 | 200.10 | 202.35 | 202.35 | 13,997 |
| 2024-07-03 | 210.55 | 210.65 | 205.85 | 207.20 | 207.20 | 16,622 |
| 2024-07-02 | 215.40 | 218.45 | 213.30 | 213.55 | 213.55 | 11,472 |
| 2024-07-01 | 213.75 | 216.55 | 209.10 | 215.40 | 215.40 | 13,273 |
| 2024-06-28 | 210.60 | 212.00 | 205.15 | 206.60 | 206.60 | 14,156 |
| 2024-06-27 | 200.95 | 207.95 | 200.30 | 204.40 | 204.40 | 12,880 |
| 2024-06-26 | 206.80 | 209.30 | 204.25 | 205.15 | 205.15 | 18,782 |
| 2024-06-25 | 202.30 | 206.40 | 199.44 | 206.40 | 206.40 | 17,631 |
| 2024-06-24 | 204.15 | 206.20 | 200.70 | 201.40 | 201.40 | 31,309 |
| 2024-06-21 | 217.40 | 218.75 | 208.00 | 209.90 | 209.90 | 19,523 |
| 2024-06-20 | 222.70 | 226.00 | 216.95 | 222.50 | 222.50 | 19,775 |
| 2024-06-19 | 223.00 | 224.40 | 220.20 | 222.25 | 222.25 | 7,756 |
| 2024-06-18 | 225.00 | 226.40 | 218.50 | 221.50 | 221.50 | 20,186 |
| 2024-06-17 | 226.95 | 228.15 | 218.90 | 223.10 | 223.10 | 16,219 |
| 2024-06-14 | 231.45 | 233.95 | 227.45 | 228.60 | 228.60 | 15,559 |
| 2024-06-13 | 234.50 | 240.00 | 227.80 | 228.50 | 228.50 | 25,288 |
| 2024-06-12 | 227.05 | 239.45 | 226.20 | 237.40 | 237.40 | 26,755 |
| 2024-06-11 | 226.95 | 227.50 | 219.00 | 223.60 | 223.60 | 21,349 |
| 2024-06-10 | 228.95 | 232.95 | 223.45 | 231.70 | 231.70 | 21,364 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.