Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 109.78 | 113.98 | 106.80 | 113.00 | 113.00 | 8,527 |
| 2022-04-29 | 115.50 | 121.64 | 112.66 | 115.82 | 115.82 | 7,754 |
| 2022-04-28 | 120.02 | 120.96 | 110.00 | 110.00 | 110.00 | 7,219 |
| 2022-04-27 | 121.50 | 123.30 | 118.00 | 119.60 | 119.60 | 5,203 |
| 2022-04-26 | 126.00 | 127.50 | 121.42 | 122.20 | 122.20 | 4,233 |
| 2022-04-25 | 120.40 | 126.00 | 119.00 | 125.40 | 125.40 | 3,705 |
| 2022-04-22 | 127.48 | 130.40 | 125.00 | 126.80 | 126.80 | 5,958 |
| 2022-04-21 | 137.50 | 140.58 | 128.62 | 128.80 | 128.80 | 5,547 |
| 2022-04-20 | 140.50 | 143.38 | 134.08 | 136.20 | 136.20 | 10,035 |
| 2022-04-19 | 137.70 | 140.58 | 134.60 | 139.98 | 139.98 | 7,093 |
| 2022-04-14 | 144.00 | 144.00 | 137.14 | 138.72 | 138.72 | 5,797 |
| 2022-04-13 | 141.78 | 143.74 | 136.90 | 143.06 | 143.06 | 6,447 |
| 2022-04-12 | 142.20 | 149.54 | 140.92 | 145.20 | 145.20 | 14,287 |
| 2022-04-11 | 146.02 | 148.46 | 139.80 | 142.20 | 142.20 | 8,953 |
| 2022-04-08 | 152.96 | 155.00 | 148.00 | 149.40 | 149.40 | 5,513 |
| 2022-04-07 | 152.42 | 155.00 | 149.40 | 149.40 | 149.40 | 5,355 |
| 2022-04-06 | 163.48 | 163.50 | 152.46 | 152.60 | 152.60 | 7,749 |
| 2022-04-05 | 175.00 | 177.50 | 164.60 | 164.60 | 164.60 | 5,080 |
| 2022-04-04 | 169.98 | 175.00 | 168.68 | 173.20 | 173.20 | 3,019 |
| 2022-04-01 | 169.44 | 173.20 | 168.80 | 171.80 | 171.80 | 3,051 |
| 2022-03-31 | 179.60 | 179.60 | 171.80 | 174.00 | 174.00 | 5,845 |
| 2022-03-30 | 182.20 | 184.20 | 179.20 | 182.60 | 182.60 | 3,054 |
| 2022-03-29 | 184.60 | 185.00 | 175.00 | 179.80 | 179.80 | 7,368 |
| 2022-03-28 | 176.60 | 183.80 | 174.20 | 182.20 | 182.20 | 9,659 |
| 2022-03-25 | 172.80 | 177.20 | 166.20 | 169.00 | 169.00 | 6,554 |
| 2022-03-24 | 170.40 | 173.80 | 164.00 | 172.80 | 172.80 | 6,317 |
| 2022-03-23 | 169.20 | 172.20 | 165.80 | 170.40 | 170.40 | 4,811 |
| 2022-03-22 | 163.40 | 170.00 | 162.40 | 168.40 | 168.40 | 6,120 |
| 2022-03-21 | 163.20 | 166.20 | 156.00 | 159.40 | 159.40 | 6,607 |
| 2022-03-18 | 159.40 | 166.60 | 157.60 | 166.20 | 166.20 | 6,798 |
| 2022-03-17 | 156.20 | 158.80 | 152.00 | 157.60 | 157.60 | 7,924 |
| 2022-03-16 | 145.20 | 156.80 | 145.00 | 155.00 | 155.00 | 9,194 |
| 2022-03-15 | 138.80 | 141.20 | 136.40 | 140.40 | 140.40 | 6,930 |
| 2022-03-14 | 149.60 | 149.80 | 139.40 | 139.80 | 139.80 | 14,146 |
| 2022-03-11 | 155.80 | 161.40 | 151.00 | 151.00 | 151.00 | 5,363 |
| 2022-03-10 | 155.20 | 158.20 | 153.00 | 154.00 | 154.00 | 9,489 |
| 2022-03-09 | 155.80 | 164.00 | 154.40 | 160.80 | 160.80 | 9,871 |
| 2022-03-08 | 149.40 | 154.40 | 144.00 | 148.00 | 148.00 | 8,693 |
| 2022-03-07 | 147.80 | 156.60 | 143.40 | 155.20 | 155.20 | 9,188 |
| 2022-03-04 | 161.00 | 163.40 | 152.60 | 153.60 | 153.60 | 9,164 |
| 2022-03-03 | 173.80 | 176.60 | 165.20 | 165.60 | 165.60 | 6,202 |
| 2022-03-02 | 176.20 | 178.00 | 171.00 | 174.60 | 174.60 | 11,494 |
| 2022-03-01 | 174.40 | 183.80 | 168.40 | 173.40 | 173.40 | 24,423 |
| 2022-02-28 | 154.20 | 170.60 | 153.00 | 170.60 | 170.60 | 17,048 |
| 2022-02-25 | 154.20 | 165.00 | 150.00 | 157.60 | 157.60 | 15,180 |
| 2022-02-24 | 152.00 | 154.20 | 140.00 | 151.20 | 151.20 | 21,584 |
| 2022-02-23 | 158.60 | 161.60 | 152.80 | 157.00 | 157.00 | 5,359 |
| 2022-02-22 | 158.00 | 163.60 | 154.80 | 156.20 | 156.20 | 10,525 |
| 2022-02-21 | 165.80 | 166.00 | 160.00 | 162.00 | 162.00 | 15,233 |
| 2022-02-18 | 171.80 | 172.00 | 160.00 | 162.60 | 162.60 | 6,836 |
| 2022-02-17 | 182.80 | 182.80 | 172.40 | 172.60 | 172.60 | 2,324 |
| 2022-02-16 | 182.40 | 188.00 | 180.00 | 184.60 | 184.60 | 2,919 |
| 2022-02-15 | 176.60 | 183.00 | 176.60 | 182.20 | 182.20 | 5,948 |
| 2022-02-14 | 170.60 | 178.80 | 166.20 | 178.80 | 178.80 | 6,364 |
| 2022-02-11 | 179.60 | 181.40 | 173.80 | 176.00 | 176.00 | 4,071 |
| 2022-02-10 | 186.20 | 189.20 | 181.00 | 187.00 | 187.00 | 5,966 |
| 2022-02-09 | 181.60 | 187.40 | 181.60 | 187.00 | 187.00 | 2,700 |
| 2022-02-08 | 182.60 | 182.60 | 173.00 | 180.00 | 180.00 | 5,620 |
| 2022-02-07 | 176.00 | 179.20 | 172.80 | 178.00 | 178.00 | 5,949 |
| 2022-02-04 | 164.60 | 168.00 | 155.40 | 167.40 | 167.40 | 6,883 |
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.