Coinbase Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	139.60	141.92	136.00	137.04	137.04	48,119
2023-12-13	128.78	131.88	127.40	130.30	130.30	20,329
2023-12-12	130.86	131.34	126.86	129.60	129.60	18,576
2023-12-11	130.48	132.28	127.50	128.20	128.20	37,636
2023-12-08	125.34	133.20	125.22	132.96	132.96	27,692
2023-12-07	124.66	128.20	120.08	127.18	127.18	40,520
2023-12-06	132.82	133.12	127.76	131.32	131.32	30,315
2023-12-05	129.30	136.40	124.72	136.40	136.40	39,844
2023-12-04	134.02	136.40	127.72	129.58	129.58	63,361
2023-12-01	116.28	120.94	116.00	120.94	120.94	33,177
2023-11-30	116.58	116.98	109.78	112.24	112.24	21,885
2023-11-29	116.98	119.70	115.32	115.68	115.68	44,465
2023-11-28	110.00	114.68	109.40	114.68	114.68	20,556
2023-11-27	103.60	109.18	102.42	109.18	109.18	26,850
2023-11-24	100.56	106.78	98.490	105.72	105.72	16,917
2023-11-23	99.080	100.08	98.840	99.300	99.300	9,486
2023-11-22	95.430	98.850	95.000	98.850	98.850	15,273
2023-11-21	96.360	96.700	92.770	95.310	95.310	14,115
2023-11-20	91.940	95.130	90.250	95.130	95.130	14,748
2023-11-17	89.880	90.660	87.560	88.720	88.720	9,636
2023-11-16	91.520	91.520	86.960	88.550	88.550	14,028
2023-11-15	85.890	90.240	85.890	89.610	89.610	12,955
2023-11-14	86.490	88.120	85.100	86.190	86.190	5,879
2023-11-13	86.350	87.020	83.300	86.440	86.440	8,418
2023-11-10	88.490	90.000	85.370	87.770	87.770	18,790
2023-11-09	84.510	93.000	84.300	89.520	89.520	30,948
2023-11-08	82.090	83.680	79.440	80.550	80.550	12,883
2023-11-07	80.210	81.380	79.170	81.180	81.180	7,447
2023-11-06	80.890	82.940	80.010	80.940	80.940	20,809
2023-11-03	76.740	82.030	75.640	81.670	81.670	21,588
2023-11-02	75.290	79.350	74.800	78.180	78.180	11,155
2023-11-01	72.650	75.000	72.300	73.920	73.920	19,708
2023-10-31	68.600	72.000	68.600	71.650	71.650	12,182
2023-10-30	68.460	69.500	67.500	69.120	69.120	30,917
2023-10-27	71.730	72.530	68.740	69.770	69.770	13,769
2023-10-26	73.400	74.750	71.550	73.190	73.190	15,917
2023-10-25	78.630	80.080	76.430	77.510	77.510	25,263
2023-10-24	77.300	84.030	77.000	80.010	80.010	47,602
2023-10-23	72.700	73.250	68.720	73.170	73.170	15,935
2023-10-20	70.400	72.260	69.540	70.490	70.490	20,755
2023-10-19	70.230	71.450	69.300	70.550	70.550	7,594
2023-10-18	73.240	74.070	71.370	71.420	71.420	5,007
2023-10-17	71.000	74.360	70.530	74.290	74.290	9,414
2023-10-16	71.990	75.000	69.990	70.240	70.240	11,195
2023-10-13	71.490	71.990	69.000	69.140	69.140	6,169
2023-10-12	73.540	73.540	70.940	72.090	72.090	4,164
2023-10-11	75.090	75.710	73.000	73.130	73.130	8,542
2023-10-10	74.970	77.100	73.680	76.340	76.340	5,157
2023-10-09	73.070	75.000	72.620	74.220	74.220	10,222
2023-10-06	70.930	72.340	68.710	72.300	72.300	10,444
2023-10-05	69.760	71.490	68.670	68.670	68.670	5,816
2023-10-04	69.180	70.260	67.370	67.780	67.780	8,723
2023-10-03	71.390	72.130	69.250	69.940	69.940	8,907
2023-10-02	73.940	75.780	72.360	73.400	73.400	13,217
2023-09-29	71.300	73.000	71.010	71.010	71.010	6,109
2023-09-28	68.610	70.860	68.070	70.860	70.860	7,420
2023-09-27	67.170	69.670	66.800	68.470	68.470	7,720
2023-09-26	67.770	68.440	66.850	67.710	67.710	7,612
2023-09-25	66.980	67.950	65.710	67.440	67.440	10,239
2023-09-22	69.760	70.960	69.280	69.710	69.710	3,294

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.