Coinbase Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	35.545	38.215	34.100	37.340	37.340	66,660
2023-01-09	31.895	36.030	31.700	35.665	35.665	63,955
2023-01-06	31.995	32.170	29.960	30.925	30.925	40,237
2023-01-05	35.385	36.010	31.210	32.095	32.095	38,298
2023-01-04	32.495	35.815	32.000	35.815	35.815	23,776
2023-01-03	34.295	34.845	32.530	32.695	32.695	14,640
2023-01-02	33.425	34.700	33.305	34.700	34.700	9,389
2022-12-30	32.605	32.770	31.930	32.165	32.165	9,305
2022-12-29	30.995	33.080	30.720	32.645	32.645	10,978
2022-12-28	30.800	31.305	30.000	30.365	30.365	10,860
2022-12-27	33.505	34.115	31.000	31.505	31.505	9,642
2022-12-23	32.305	33.380	32.000	33.295	33.295	10,625
2022-12-22	33.495	33.645	31.500	31.915	31.915	22,237
2022-12-21	33.525	34.040	32.655	33.730	33.730	14,927
2022-12-20	32.650	34.520	32.650	33.240	33.240	9,412
2022-12-19	34.435	34.800	32.760	32.760	32.760	30,088
2022-12-16	35.915	36.105	33.365	33.370	33.370	33,494
2022-12-15	37.555	37.595	35.410	35.535	35.535	25,648
2022-12-14	36.895	38.570	36.515	38.085	38.085	22,472
2022-12-13	40.895	43.380	39.475	39.760	39.760	62,703
2022-12-12	38.060	39.090	37.315	39.000	39.000	26,024
2022-12-09	41.300	41.300	38.490	39.480	39.480	29,054
2022-12-08	39.900	40.995	38.435	39.910	39.910	19,723
2022-12-07	40.495	40.915	38.765	40.130	40.130	17,109
2022-12-06	44.400	44.400	40.525	41.175	41.175	20,203
2022-12-05	44.860	47.000	43.815	45.080	45.080	30,915
2022-12-02	43.105	44.390	41.705	44.345	44.345	22,348
2022-12-01	43.510	44.900	42.500	43.525	43.525	23,779
2022-11-30	42.250	43.105	40.625	41.380	41.380	21,369
2022-11-29	41.990	43.000	41.445	42.295	42.295	13,981
2022-11-28	41.840	42.430	40.560	41.170	41.170	13,431
2022-11-25	44.475	44.475	42.350	42.480	42.480	9,493
2022-11-24	44.490	44.500	43.320	43.900	43.900	1,913
2022-11-23	42.880	43.820	41.100	43.150	43.150	26,590
2022-11-22	40.005	43.045	39.855	41.650	41.650	47,397
2022-11-21	43.195	43.465	40.455	40.455	40.455	36,333
2022-11-18	47.245	47.795	44.000	44.545	44.545	45,220
2022-11-17	48.075	48.075	43.920	46.065	46.065	78,193
2022-11-16	53.010	53.800	46.500	48.365	48.365	49,165
2022-11-15	52.750	55.370	52.290	55.320	55.320	30,611
2022-11-14	54.110	56.250	51.080	51.780	51.780	36,291
2022-11-11	50.300	53.780	45.825	51.820	51.820	70,737
2022-11-10	47.015	52.950	46.280	50.390	50.390	67,534
2022-11-09	50.450	50.450	44.720	45.100	45.100	47,964
2022-11-08	55.490	56.990	49.160	56.100	56.100	67,949
2022-11-07	59.210	60.560	57.910	59.250	59.250	22,628
2022-11-04	61.310	64.090	58.260	59.570	59.570	52,450
2022-11-03	63.000	63.270	59.480	60.820	60.820	23,204
2022-11-02	65.000	65.590	63.280	63.740	63.740	17,310
2022-11-01	68.890	69.980	65.530	65.800	65.800	28,753
2022-10-31	73.020	75.000	69.080	69.100	69.100	25,763
2022-10-28	71.990	73.550	69.790	70.390	70.390	23,932
2022-10-27	73.820	75.230	71.590	73.490	73.490	29,622
2022-10-26	73.740	77.350	72.330	73.750	73.750	18,246
2022-10-25	67.900	73.340	66.930	73.340	73.340	17,490
2022-10-24	67.310	69.340	64.690	67.360	67.360	30,296
2022-10-21	64.500	66.510	63.020	66.370	66.370	36,633
2022-10-20	64.850	68.480	63.880	67.210	67.210	58,686
2022-10-19	68.220	68.290	65.320	65.320	65.320	26,792
2022-10-18	71.880	74.650	67.270	67.690	67.690	27,438

← NewerPage 17 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.