Coinbase Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	71.370	72.020	68.490	69.540	69.540	7,481
2023-09-20	74.220	75.000	72.680	73.830	73.830	3,531
2023-09-19	76.510	77.410	72.810	75.360	75.360	8,455
2023-09-18	77.490	78.960	76.390	77.800	77.800	4,451
2023-09-15	78.320	78.550	75.000	75.440	75.440	5,040
2023-09-14	75.240	78.870	74.910	78.160	78.160	4,684
2023-09-13	75.310	77.150	75.150	76.550	76.550	4,226
2023-09-12	76.220	80.300	75.820	76.510	76.510	6,952
2023-09-11	76.180	77.200	72.730	74.150	74.150	6,722
2023-09-08	77.470	77.830	74.980	75.740	75.740	17,053
2023-09-07	73.270	73.980	70.700	73.920	73.920	6,451
2023-09-06	72.280	74.350	71.650	72.910	72.910	5,443
2023-09-05	72.600	73.400	71.220	71.900	71.900	7,259
2023-09-04	72.750	72.950	71.990	72.600	72.600	639
2023-09-01	73.460	74.140	72.120	72.860	72.860	8,371
2023-08-31	76.840	78.110	75.500	75.660	75.660	3,349
2023-08-30	77.990	79.000	75.620	77.470	77.470	7,260
2023-08-29	68.650	79.530	68.000	77.320	77.320	12,489
2023-08-28	69.120	69.560	68.000	68.100	68.100	2,835
2023-08-25	68.020	69.700	67.330	68.500	68.500	8,000
2023-08-24	72.120	73.000	67.980	67.980	67.980	9,338
2023-08-23	69.280	70.750	68.590	70.580	70.580	6,509
2023-08-22	68.880	71.260	68.450	69.160	69.160	8,439
2023-08-21	67.380	68.060	66.600	66.710	66.710	6,813
2023-08-18	68.240	69.100	66.100	68.020	68.020	17,960
2023-08-17	71.720	72.620	70.770	71.310	71.310	5,741
2023-08-16	72.280	77.330	72.200	72.680	72.680	17,532
2023-08-15	74.230	75.700	73.000	74.020	74.020	5,989
2023-08-14	74.250	74.510	72.890	74.350	74.350	7,661
2023-08-11	76.590	76.870	73.860	74.630	74.630	9,566
2023-08-10	76.840	80.230	76.390	77.600	77.600	11,626
2023-08-09	80.430	81.200	77.220	77.330	77.330	14,926
2023-08-08	77.860	80.450	77.500	78.930	78.930	10,344
2023-08-07	79.600	80.240	75.460	75.460	75.460	8,197
2023-08-04	83.890	85.190	79.000	80.620	80.620	23,601
2023-08-03	82.390	84.890	81.010	83.620	83.620	16,429
2023-08-02	84.720	86.380	81.500	82.350	82.350	14,997
2023-08-01	87.910	88.450	81.550	83.470	83.470	22,039
2023-07-31	85.640	90.700	84.900	89.100	89.100	12,997
2023-07-28	85.900	87.960	85.200	87.960	87.960	19,152
2023-07-27	90.990	93.200	87.410	88.120	88.120	6,995
2023-07-26	88.650	90.420	87.890	89.610	89.610	7,813
2023-07-25	89.630	92.970	89.570	91.960	91.960	5,768
2023-07-24	90.420	91.200	86.550	88.570	88.570	22,806
2023-07-21	91.050	93.400	89.000	91.700	91.700	21,569
2023-07-20	97.060	99.800	92.990	95.790	95.790	26,096
2023-07-19	93.310	99.000	92.980	96.780	96.780	27,045
2023-07-18	93.950	97.520	92.540	95.040	95.040	12,022
2023-07-17	93.810	97.590	91.940	93.640	93.640	30,205
2023-07-14	95.800	101.40	90.230	94.590	94.590	106,432
2023-07-13	75.490	78.610	74.330	78.610	78.610	23,794
2023-07-12	81.640	81.780	76.600	76.770	76.770	23,507
2023-07-11	73.220	83.490	72.940	81.350	81.350	24,548
2023-07-10	71.500	72.540	70.000	70.950	70.950	9,039
2023-07-07	70.790	74.000	70.070	73.160	73.160	11,773
2023-07-06	71.590	73.650	68.730	70.330	70.330	24,562
2023-07-05	73.220	73.380	69.960	70.460	70.460	28,955
2023-07-04	73.390	73.770	72.710	73.460	73.460	9,434
2023-07-03	66.790	73.400	66.180	73.400	73.400	27,470
2023-06-30	67.280	68.490	62.820	64.320	64.320	25,580

← NewerPage 14 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.