Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 237.40 | 239.00 | 222.50 | 231.60 | 231.60 | 46,613 |
| 2024-03-11 | 249.70 | 251.65 | 235.45 | 247.10 | 247.10 | 66,943 |
| 2024-03-08 | 222.95 | 246.90 | 220.35 | 230.60 | 230.60 | 49,539 |
| 2024-03-07 | 217.20 | 225.55 | 215.85 | 217.30 | 217.30 | 44,870 |
| 2024-03-06 | 211.90 | 215.50 | 205.00 | 212.30 | 212.30 | 69,941 |
| 2024-03-05 | 211.55 | 220.75 | 201.50 | 204.65 | 204.65 | 112,924 |
| 2024-03-04 | 192.98 | 207.00 | 192.70 | 204.20 | 204.20 | 84,193 |
| 2024-03-01 | 187.58 | 189.68 | 181.78 | 187.60 | 187.60 | 28,884 |
| 2024-02-29 | 190.34 | 194.60 | 180.92 | 182.06 | 182.06 | 51,266 |
| 2024-02-28 | 190.00 | 199.74 | 188.76 | 192.44 | 192.44 | 87,164 |
| 2024-02-27 | 186.44 | 193.38 | 180.82 | 184.32 | 184.32 | 101,625 |
| 2024-02-26 | 154.02 | 171.60 | 151.48 | 169.16 | 169.16 | 48,532 |
| 2024-02-23 | 155.14 | 156.78 | 148.92 | 151.26 | 151.26 | 21,909 |
| 2024-02-22 | 156.98 | 159.00 | 151.64 | 156.78 | 156.78 | 37,065 |
| 2024-02-21 | 157.32 | 158.06 | 150.40 | 153.72 | 153.72 | 38,722 |
| 2024-02-20 | 165.98 | 170.00 | 154.80 | 155.48 | 155.48 | 65,612 |
| 2024-02-19 | 169.78 | 171.98 | 168.10 | 170.80 | 170.80 | 24,872 |
| 2024-02-16 | 174.12 | 179.46 | 166.22 | 178.28 | 178.28 | 165,959 |
| 2024-02-15 | 154.98 | 161.42 | 152.74 | 155.18 | 155.18 | 69,372 |
| 2024-02-14 | 134.12 | 149.56 | 133.84 | 146.44 | 146.44 | 71,747 |
| 2024-02-13 | 137.72 | 138.70 | 127.96 | 132.14 | 132.14 | 40,980 |
| 2024-02-12 | 132.96 | 139.58 | 130.12 | 137.34 | 137.34 | 62,452 |
| 2024-02-09 | 126.54 | 133.90 | 126.16 | 128.28 | 128.28 | 53,654 |
| 2024-02-08 | 114.82 | 123.62 | 114.44 | 122.04 | 122.04 | 24,179 |
| 2024-02-07 | 111.42 | 112.08 | 106.50 | 110.04 | 110.04 | 16,316 |
| 2024-02-06 | 110.12 | 112.50 | 108.22 | 111.66 | 111.66 | 24,258 |
| 2024-02-05 | 119.02 | 121.26 | 108.20 | 109.96 | 109.96 | 19,933 |
| 2024-02-02 | 120.22 | 120.78 | 116.28 | 118.70 | 118.70 | 14,896 |
| 2024-02-01 | 119.08 | 121.62 | 114.82 | 116.22 | 116.22 | 17,939 |
| 2024-01-31 | 118.50 | 124.70 | 116.52 | 122.56 | 122.56 | 33,518 |
| 2024-01-30 | 124.74 | 125.82 | 120.68 | 121.74 | 121.74 | 25,427 |
| 2024-01-29 | 117.00 | 126.38 | 116.40 | 125.64 | 125.64 | 25,870 |
| 2024-01-26 | 113.90 | 117.70 | 112.30 | 115.76 | 115.76 | 43,212 |
| 2024-01-25 | 112.50 | 114.20 | 109.92 | 111.68 | 111.68 | 18,530 |
| 2024-01-24 | 116.12 | 118.02 | 112.72 | 114.48 | 114.48 | 15,346 |
| 2024-01-23 | 114.08 | 114.80 | 111.00 | 114.18 | 114.18 | 36,413 |
| 2024-01-22 | 113.30 | 121.04 | 111.04 | 115.48 | 115.48 | 34,274 |
| 2024-01-19 | 115.06 | 116.84 | 110.50 | 110.76 | 110.76 | 40,952 |
| 2024-01-18 | 122.70 | 125.90 | 120.00 | 121.54 | 121.54 | 21,688 |
| 2024-01-17 | 121.48 | 123.04 | 119.70 | 120.52 | 120.52 | 18,725 |
| 2024-01-16 | 116.12 | 124.94 | 115.52 | 122.34 | 122.34 | 46,604 |
| 2024-01-15 | 116.14 | 117.48 | 115.80 | 117.30 | 117.30 | 23,894 |
| 2024-01-12 | 125.98 | 127.96 | 121.66 | 121.68 | 121.68 | 68,181 |
| 2024-01-11 | 143.80 | 146.50 | 129.00 | 130.42 | 130.42 | 67,079 |
| 2024-01-10 | 137.06 | 138.44 | 131.14 | 136.84 | 136.84 | 43,159 |
| 2024-01-09 | 144.88 | 146.26 | 139.00 | 140.94 | 140.94 | 25,808 |
| 2024-01-08 | 140.02 | 145.60 | 134.76 | 137.90 | 137.90 | 23,812 |
| 2024-01-05 | 141.78 | 143.32 | 137.12 | 140.48 | 140.48 | 29,143 |
| 2024-01-04 | 140.96 | 147.00 | 136.28 | 143.70 | 143.70 | 30,735 |
| 2024-01-03 | 143.78 | 147.76 | 132.52 | 141.12 | 141.12 | 88,499 |
| 2024-01-02 | 168.12 | 170.00 | 147.62 | 151.60 | 151.60 | 59,526 |
| 2023-12-29 | 167.18 | 169.88 | 165.32 | 169.04 | 169.04 | 16,249 |
| 2023-12-28 | 167.68 | 168.80 | 160.42 | 164.32 | 164.32 | 41,956 |
| 2023-12-27 | 157.74 | 167.00 | 157.22 | 165.74 | 165.74 | 33,858 |
| 2023-12-22 | 153.20 | 161.24 | 152.46 | 160.96 | 160.96 | 29,646 |
| 2023-12-21 | 150.02 | 153.12 | 149.26 | 150.84 | 150.84 | 31,870 |
| 2023-12-20 | 148.12 | 154.38 | 146.08 | 152.46 | 152.46 | 38,657 |
| 2023-12-19 | 143.14 | 147.76 | 140.38 | 146.10 | 146.10 | 34,499 |
| 2023-12-18 | 132.40 | 139.00 | 130.54 | 136.30 | 136.30 | 32,972 |
| 2023-12-15 | 139.22 | 140.76 | 135.78 | 137.38 | 137.38 | 13,847 |
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.