Coinbase Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	68.390	68.500	65.390	66.400	66.400	10,044
2022-07-22	71.690	75.440	69.000	69.000	69.000	10,360
2022-07-21	70.230	73.360	69.600	72.400	72.400	27,213
2022-07-20	65.890	75.700	64.510	75.680	75.680	28,179
2022-07-19	58.240	62.800	56.570	62.800	62.800	12,375
2022-07-18	55.010	60.500	55.010	60.190	60.190	21,343
2022-07-15	53.300	55.820	51.790	52.430	52.430	16,438
2022-07-14	53.310	53.630	50.600	51.400	51.400	8,451
2022-07-13	54.220	54.890	50.410	52.000	52.000	12,947
2022-07-12	52.100	55.460	51.770	54.400	54.400	9,753
2022-07-11	56.840	57.760	54.310	54.460	54.460	10,573
2022-07-08	55.610	62.000	54.000	62.000	62.000	16,710
2022-07-07	50.660	54.350	50.660	53.830	53.830	16,829
2022-07-06	52.310	55.000	51.800	51.800	51.800	24,471
2022-07-05	48.500	50.020	45.170	47.800	47.800	11,183
2022-07-04	46.600	48.160	45.900	47.760	47.760	1,677
2022-07-01	45.305	48.000	44.920	46.995	46.995	12,109
2022-06-30	46.200	47.185	42.885	45.175	45.175	21,584
2022-06-29	48.645	48.990	47.000	48.635	48.635	20,376
2022-06-28	52.740	54.240	49.845	50.800	50.800	15,420
2022-06-27	59.380	60.400	53.260	54.400	54.400	35,325
2022-06-24	55.960	60.790	55.400	57.600	57.600	11,672
2022-06-23	49.945	53.800	49.505	52.800	52.800	35,248
2022-06-22	53.000	53.130	49.200	51.010	51.010	25,096
2022-06-21	51.100	57.520	50.370	56.200	56.200	22,303
2022-06-20	49.025	50.000	47.800	49.900	49.900	3,503
2022-06-17	49.000	50.040	47.700	47.810	47.810	11,951
2022-06-16	52.500	52.500	48.000	49.255	49.255	21,740
2022-06-15	49.235	52.420	45.740	52.200	52.200	36,477
2022-06-14	50.490	51.140	45.845	49.700	49.700	31,184
2022-06-13	51.390	51.740	43.205	50.800	50.800	53,858
2022-06-10	60.700	60.840	54.890	55.800	55.800	19,630
2022-06-09	65.000	65.850	61.330	62.400	62.400	7,110
2022-06-08	64.790	67.300	63.660	66.700	66.700	7,971
2022-06-07	64.130	64.590	60.620	62.600	62.600	11,534
2022-06-06	65.120	69.100	64.850	66.000	66.000	15,215
2022-06-03	69.200	69.200	61.220	62.700	62.700	14,510
2022-06-02	64.290	68.150	63.000	67.800	67.800	14,980
2022-06-01	73.490	73.490	65.950	65.950	65.950	12,472
2022-05-31	72.610	77.400	71.800	72.800	72.800	17,805
2022-05-30	72.490	73.230	71.730	72.230	72.230	10,458
2022-05-27	65.100	71.610	63.840	69.600	69.600	19,830
2022-05-26	63.290	64.200	59.400	62.800	62.800	16,497
2022-05-25	58.900	62.220	56.500	60.400	60.400	11,687
2022-05-24	60.700	61.200	55.240	56.400	56.400	16,836
2022-05-23	63.790	63.790	58.950	62.600	62.600	8,539
2022-05-20	65.110	67.000	61.430	62.410	62.410	11,260
2022-05-19	60.190	65.600	58.000	65.600	65.600	17,668
2022-05-18	66.990	68.170	62.700	63.000	63.000	20,120
2022-05-17	61.310	64.000	60.200	62.800	62.800	19,429
2022-05-16	65.490	66.200	58.400	60.200	60.200	35,546
2022-05-13	61.210	68.700	61.010	66.600	66.600	72,432
2022-05-12	47.005	57.270	39.500	53.690	53.690	108,643
2022-05-11	58.500	60.590	50.500	53.500	53.500	109,984
2022-05-10	83.200	84.200	68.990	70.200	70.200	22,242
2022-05-09	96.790	96.790	82.120	83.400	83.400	16,535
2022-05-06	109.90	109.90	95.000	101.20	101.20	10,109
2022-05-05	122.38	123.02	106.82	108.80	108.80	11,208
2022-05-04	118.78	121.32	111.00	111.60	111.60	6,122
2022-05-03	116.00	122.20	113.82	119.80	119.80	8,909

← NewerPage 19 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.