Coinbase Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	142.74	147.12	141.32	142.28	142.28	16,396
2026-07-24	142.80	143.66	136.22	138.78	138.78	9,897
2026-07-23	146.82	147.12	139.86	140.82	140.82	16,263
2026-07-22	152.90	153.48	147.70	148.96	148.96	19,856
2026-07-21	143.60	158.14	143.16	157.06	157.06	18,115
2026-07-20	137.24	140.32	135.82	140.16	140.16	13,128
2026-07-17	137.42	139.00	133.78	135.80	135.80	32,168
2026-07-16	145.48	145.48	139.56	143.22	143.22	14,779
2026-07-15	143.00	146.24	140.32	143.68	143.68	12,710
2026-07-14	138.44	141.10	136.78	138.28	138.28	28,452
2026-07-13	136.98	141.08	136.40	138.72	138.72	19,851
2026-07-10	140.18	146.64	139.54	139.82	139.82	19,751
2026-07-09	141.22	141.44	136.00	139.10	139.10	21,068
2026-07-08	141.04	141.82	137.10	139.22	139.22	14,130
2026-07-07	146.50	148.68	141.96	143.94	143.94	12,100
2026-07-06	147.64	149.46	140.66	145.46	145.46	17,529
2026-07-03	145.46	146.50	144.50	145.70	145.70	3,313
2026-07-02	139.16	150.96	138.88	146.46	146.46	17,909
2026-07-01	127.36	142.04	126.94	141.56	141.56	21,275
2026-06-30	132.08	132.10	124.72	126.96	126.96	19,021
2026-06-29	131.66	133.22	127.52	129.50	129.50	18,000
2026-06-26	126.06	129.70	121.98	129.70	129.70	17,257
2026-06-25	136.02	136.46	127.02	128.18	128.18	63,265
2026-06-24	140.48	140.98	134.08	135.76	135.76	22,274
2026-06-23	139.28	143.86	137.04	140.48	140.48	21,387
2026-06-22	143.50	153.02	142.52	145.58	145.58	24,865
2026-06-19	142.64	142.92	140.50	142.52	142.52	9,588
2026-06-18	145.74	147.54	142.68	143.26	143.26	10,319
2026-06-17	146.46	148.38	142.98	147.48	147.48	12,119
2026-06-16	146.08	149.02	144.18	146.64	146.64	15,935
2026-06-15	144.56	148.82	143.50	148.18	148.18	13,782
2026-06-12	137.00	142.74	134.68	139.80	139.80	20,705
2026-06-11	136.58	137.90	133.44	134.22	134.22	25,588
2026-06-10	133.90	139.46	131.34	136.42	136.42	28,703
2026-06-09	141.20	142.40	133.62	133.72	133.72	20,001
2026-06-08	135.10	140.58	134.66	140.16	140.16	26,834
2026-06-05	138.46	140.84	131.12	131.12	131.12	23,044
2026-06-04	141.54	143.00	137.60	141.44	141.44	37,698
2026-06-03	150.44	151.00	142.70	142.86	142.86	19,534
2026-06-02	153.80	154.84	147.92	147.92	147.92	15,799
2026-06-01	161.34	161.96	151.60	160.00	160.00	16,554
2026-05-29	158.28	163.14	153.72	163.14	163.14	23,923
2026-05-28	147.98	154.62	145.66	154.62	154.62	11,939
2026-05-27	154.86	156.28	151.00	152.64	152.64	14,851
2026-05-26	161.54	161.64	158.76	159.08	159.08	9,736
2026-05-25	166.38	166.82	163.98	164.98	164.98	12,458
2026-05-22	167.02	168.30	161.62	162.98	162.98	10,896
2026-05-21	165.50	166.72	162.18	164.38	164.38	7,105
2026-05-20	168.70	169.46	164.08	167.94	167.94	11,120
2026-05-19	162.90	165.36	160.38	165.30	165.30	15,149
2026-05-18	163.46	167.18	159.54	160.58	160.58	21,503
2026-05-15	178.80	181.32	165.82	167.10	167.10	28,895
2026-05-14	172.80	180.62	167.36	180.62	180.62	9,896
2026-05-13	178.16	180.62	168.80	171.72	171.72	25,321
2026-05-12	179.68	185.46	174.48	174.60	174.60	28,066
2026-05-11	170.50	178.00	164.52	177.52	177.52	24,228
2026-05-08	157.74	163.18	155.32	162.84	162.84	29,280
2026-05-07	168.62	169.76	165.22	166.12	166.12	12,369
2026-05-06	168.80	173.26	164.86	165.32	165.32	32,544
2026-05-05	177.20	182.50	167.74	168.86	168.86	31,855

← NewerPage 2 of 22 · 1,278 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.