Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 238.05 | 242.60 | 233.75 | 240.40 | 240.40 | 27,452 |
| 2024-06-06 | 229.80 | 237.10 | 228.85 | 237.10 | 237.10 | 16,676 |
| 2024-06-05 | 226.55 | 230.00 | 222.00 | 228.00 | 228.00 | 29,943 |
| 2024-06-04 | 211.45 | 221.20 | 209.85 | 218.80 | 218.80 | 25,177 |
| 2024-06-03 | 214.95 | 220.15 | 208.45 | 211.25 | 211.25 | 29,218 |
| 2024-05-31 | 217.75 | 221.45 | 206.80 | 208.70 | 208.70 | 20,882 |
| 2024-05-30 | 218.95 | 229.60 | 217.00 | 219.00 | 219.00 | 27,490 |
| 2024-05-29 | 224.95 | 225.60 | 216.35 | 217.75 | 217.75 | 19,129 |
| 2024-05-28 | 218.95 | 221.80 | 213.30 | 220.80 | 220.80 | 18,191 |
| 2024-05-27 | 216.20 | 220.00 | 216.00 | 218.85 | 218.85 | 9,488 |
| 2024-05-24 | 203.55 | 217.20 | 202.20 | 217.20 | 217.20 | 25,743 |
| 2024-05-23 | 215.05 | 218.80 | 204.00 | 209.40 | 209.40 | 21,386 |
| 2024-05-22 | 209.30 | 213.10 | 204.50 | 213.10 | 213.10 | 19,671 |
| 2024-05-21 | 210.35 | 215.60 | 202.80 | 205.65 | 205.65 | 44,808 |
| 2024-05-20 | 191.30 | 194.48 | 188.26 | 192.64 | 192.64 | 10,371 |
| 2024-05-17 | 187.34 | 192.80 | 184.42 | 192.48 | 192.48 | 40,802 |
| 2024-05-16 | 200.85 | 203.00 | 188.76 | 190.50 | 190.50 | 19,809 |
| 2024-05-15 | 187.58 | 199.40 | 187.40 | 197.52 | 197.52 | 22,381 |
| 2024-05-14 | 182.50 | 190.94 | 178.68 | 189.94 | 189.94 | 28,952 |
| 2024-05-13 | 189.00 | 192.42 | 185.36 | 186.54 | 186.54 | 22,854 |
| 2024-05-10 | 197.94 | 200.15 | 189.62 | 190.68 | 190.68 | 15,244 |
| 2024-05-09 | 196.44 | 198.08 | 190.62 | 197.68 | 197.68 | 8,270 |
| 2024-05-08 | 199.22 | 199.56 | 192.56 | 199.56 | 199.56 | 14,823 |
| 2024-05-07 | 211.65 | 213.70 | 203.90 | 204.80 | 204.80 | 23,006 |
| 2024-05-06 | 212.70 | 218.75 | 208.65 | 212.70 | 212.70 | 36,292 |
| 2024-05-03 | 209.00 | 216.10 | 200.50 | 203.80 | 203.80 | 30,600 |
| 2024-05-02 | 199.68 | 208.35 | 197.58 | 207.90 | 207.90 | 17,606 |
| 2024-04-30 | 208.00 | 208.40 | 194.94 | 197.58 | 197.58 | 23,214 |
| 2024-04-29 | 214.75 | 217.45 | 208.70 | 211.50 | 211.50 | 12,803 |
| 2024-04-26 | 210.45 | 216.30 | 204.60 | 211.90 | 211.90 | 15,216 |
| 2024-04-25 | 210.15 | 210.55 | 200.40 | 206.40 | 206.40 | 23,088 |
| 2024-04-24 | 223.85 | 224.75 | 213.50 | 216.60 | 216.60 | 22,309 |
| 2024-04-23 | 212.55 | 222.25 | 209.20 | 219.40 | 219.40 | 22,335 |
| 2024-04-22 | 206.20 | 213.35 | 200.85 | 205.20 | 205.20 | 29,826 |
| 2024-04-19 | 207.90 | 212.80 | 202.45 | 205.25 | 205.25 | 32,664 |
| 2024-04-18 | 199.10 | 213.75 | 198.88 | 212.05 | 212.05 | 30,921 |
| 2024-04-17 | 208.30 | 211.00 | 198.00 | 198.00 | 198.00 | 39,684 |
| 2024-04-16 | 210.80 | 214.90 | 196.36 | 197.84 | 197.84 | 60,176 |
| 2024-04-15 | 232.90 | 234.40 | 223.15 | 225.95 | 225.95 | 22,972 |
| 2024-04-12 | 246.10 | 246.70 | 237.60 | 242.20 | 242.20 | 18,406 |
| 2024-04-11 | 235.10 | 237.55 | 230.70 | 234.25 | 234.25 | 19,434 |
| 2024-04-10 | 226.15 | 231.15 | 217.50 | 230.55 | 230.55 | 20,301 |
| 2024-04-09 | 233.85 | 234.85 | 222.50 | 224.10 | 224.10 | 16,707 |
| 2024-04-08 | 230.55 | 240.70 | 230.15 | 236.80 | 236.80 | 32,304 |
| 2024-04-05 | 229.55 | 234.35 | 224.50 | 229.30 | 229.30 | 22,977 |
| 2024-04-04 | 232.30 | 240.50 | 232.00 | 236.85 | 236.85 | 19,098 |
| 2024-04-03 | 229.10 | 236.15 | 226.10 | 231.00 | 231.00 | 23,240 |
| 2024-04-02 | 230.00 | 230.70 | 219.70 | 227.20 | 227.20 | 35,645 |
| 2024-03-28 | 243.55 | 250.00 | 239.05 | 247.80 | 247.80 | 30,445 |
| 2024-03-27 | 249.25 | 256.00 | 235.00 | 242.50 | 242.50 | 36,366 |
| 2024-03-26 | 262.75 | 264.80 | 249.95 | 256.00 | 256.00 | 37,464 |
| 2024-03-25 | 244.15 | 261.15 | 240.80 | 257.30 | 257.30 | 31,147 |
| 2024-03-22 | 246.20 | 246.20 | 230.95 | 236.40 | 236.40 | 30,650 |
| 2024-03-21 | 236.95 | 254.00 | 235.45 | 247.75 | 247.75 | 44,323 |
| 2024-03-20 | 207.65 | 223.90 | 206.60 | 218.05 | 218.05 | 31,771 |
| 2024-03-19 | 209.25 | 211.70 | 199.26 | 211.70 | 211.70 | 60,374 |
| 2024-03-18 | 220.95 | 223.75 | 215.80 | 220.70 | 220.70 | 31,191 |
| 2024-03-15 | 209.45 | 223.00 | 199.68 | 216.80 | 216.80 | 77,631 |
| 2024-03-14 | 234.00 | 236.20 | 210.30 | 211.60 | 211.60 | 54,416 |
| 2024-03-13 | 235.95 | 246.00 | 228.65 | 241.30 | 241.30 | 43,006 |
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.