Coinbase Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	65.390	68.000	65.000	67.780	67.780	19,919
2023-06-28	62.260	68.000	61.500	66.380	66.380	44,382
2023-06-27	57.420	60.760	57.090	60.140	60.140	38,326
2023-06-26	55.200	60.450	55.050	58.730	58.730	24,541
2023-06-23	51.830	54.990	51.510	54.990	54.990	11,414
2023-06-22	53.460	53.780	50.200	50.670	50.670	12,104
2023-06-21	53.140	54.450	52.180	53.640	53.640	28,875
2023-06-20	51.370	52.340	49.345	50.540	50.540	14,414
2023-06-19	50.130	51.880	49.860	51.270	51.270	8,083
2023-06-16	49.965	50.920	48.695	49.860	49.860	26,184
2023-06-15	48.890	48.890	46.880	48.385	48.385	13,068
2023-06-14	48.545	50.440	48.000	49.935	49.935	17,459
2023-06-13	47.320	48.570	47.100	47.310	47.310	8,024
2023-06-12	48.780	49.035	46.735	47.265	47.265	15,539
2023-06-09	50.640	53.010	49.945	49.945	49.945	16,656
2023-06-08	49.200	50.650	47.950	50.080	50.080	16,986
2023-06-07	48.855	50.440	48.400	50.260	50.260	28,227
2023-06-06	54.440	55.520	43.000	47.400	47.400	86,604
2023-06-05	59.530	60.040	55.500	55.500	55.500	8,474
2023-06-02	59.580	60.920	58.000	59.780	59.780	10,353
2023-06-01	57.580	59.080	56.580	58.740	58.740	13,312
2023-05-31	55.640	57.780	55.300	56.100	56.100	17,965
2023-05-30	55.060	59.000	54.700	56.420	56.420	24,477
2023-05-29	55.180	55.320	54.260	55.320	55.320	4,424
2023-05-26	52.640	54.760	52.540	53.940	53.940	6,780
2023-05-25	54.600	55.300	52.500	52.800	52.800	11,089
2023-05-24	54.180	54.880	52.600	53.860	53.860	16,070
2023-05-23	57.220	58.460	56.380	58.340	58.340	11,391
2023-05-22	52.300	54.980	52.000	54.760	54.760	13,518
2023-05-19	55.820	56.660	53.440	53.440	53.440	16,073
2023-05-18	55.800	57.160	55.540	56.360	56.360	8,775
2023-05-17	53.400	54.980	53.020	54.680	54.680	9,442
2023-05-16	55.200	55.400	52.980	52.980	52.980	10,813
2023-05-15	54.480	54.500	52.720	54.440	54.440	10,114
2023-05-12	53.780	56.000	52.840	53.660	53.660	14,872
2023-05-11	57.120	57.400	55.080	56.240	56.240	9,010
2023-05-10	54.640	57.900	54.000	56.860	56.860	15,130
2023-05-09	52.200	53.500	51.980	52.880	52.880	15,155
2023-05-08	50.880	51.600	49.730	51.400	51.400	21,580
2023-05-05	48.410	51.720	47.650	51.400	51.400	29,643
2023-05-04	44.990	45.830	43.310	45.160	45.160	19,727
2023-05-03	46.810	46.810	44.800	44.800	44.800	16,733
2023-05-02	45.120	48.300	44.100	46.000	46.000	33,204
2023-04-28	49.390	49.460	47.500	47.770	47.770	11,291
2023-04-27	50.120	50.760	48.810	49.980	49.980	10,937
2023-04-26	52.760	53.800	50.680	51.720	51.720	39,117
2023-04-25	49.270	50.920	48.560	49.820	49.820	36,672
2023-04-24	54.000	54.000	49.380	49.810	49.810	27,011
2023-04-21	55.740	56.260	54.220	54.860	54.860	37,302
2023-04-20	57.780	59.340	56.940	56.940	56.940	19,972
2023-04-19	61.380	61.400	58.000	59.000	59.000	25,419
2023-04-18	61.800	65.200	61.600	62.480	62.480	29,273
2023-04-17	62.940	63.460	59.620	60.040	60.040	25,079
2023-04-14	64.500	64.900	62.220	62.560	62.560	43,163
2023-04-13	62.400	65.500	62.080	64.800	64.800	24,168
2023-04-12	63.400	66.360	60.500	60.640	60.640	29,076
2023-04-11	61.300	66.380	60.900	65.240	65.240	60,033
2023-04-06	55.680	56.380	53.600	56.380	56.380	19,724
2023-04-05	58.000	58.000	54.820	55.220	55.220	19,237
2023-04-04	58.480	59.900	55.680	56.540	56.540	31,145

← NewerPage 15 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.