Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 162.60 | 165.20 | 157.20 | 163.80 | 163.80 | 5,733 |
| 2022-02-02 | 179.00 | 179.00 | 162.80 | 163.00 | 163.00 | 7,524 |
| 2022-02-01 | 170.40 | 176.60 | 168.00 | 176.40 | 176.40 | 7,443 |
| 2022-01-31 | 159.40 | 169.20 | 157.80 | 169.20 | 169.20 | 6,410 |
| 2022-01-28 | 156.00 | 160.00 | 145.60 | 159.60 | 159.60 | 6,440 |
| 2022-01-27 | 158.20 | 165.20 | 155.80 | 159.40 | 159.40 | 8,292 |
| 2022-01-26 | 168.00 | 174.00 | 167.40 | 173.60 | 173.60 | 8,277 |
| 2022-01-25 | 161.80 | 167.80 | 157.40 | 162.40 | 162.40 | 10,562 |
| 2022-01-24 | 166.80 | 166.80 | 145.20 | 148.80 | 148.80 | 24,903 |
| 2022-01-21 | 189.00 | 189.80 | 165.00 | 176.00 | 176.00 | 17,026 |
| 2022-01-20 | 197.00 | 204.50 | 194.60 | 203.00 | 203.00 | 3,946 |
| 2022-01-19 | 193.80 | 199.60 | 192.40 | 193.40 | 193.40 | 4,194 |
| 2022-01-18 | 201.50 | 201.50 | 194.00 | 196.20 | 196.20 | 4,810 |
| 2022-01-17 | 201.00 | 205.00 | 200.00 | 203.50 | 203.50 | 1,128 |
| 2022-01-14 | 201.00 | 201.50 | 194.60 | 196.80 | 196.80 | 3,395 |
| 2022-01-13 | 208.50 | 211.00 | 201.00 | 204.50 | 204.50 | 1,769 |
| 2022-01-12 | 209.50 | 215.50 | 205.00 | 209.00 | 209.00 | 3,669 |
| 2022-01-11 | 199.80 | 202.50 | 196.80 | 202.00 | 202.00 | 3,655 |
| 2022-01-10 | 205.50 | 205.50 | 190.00 | 194.40 | 194.40 | 8,503 |
| 2022-01-07 | 205.00 | 211.00 | 201.00 | 204.50 | 204.50 | 2,421 |
| 2022-01-06 | 208.50 | 213.00 | 199.00 | 205.50 | 205.50 | 10,545 |
| 2022-01-05 | 219.00 | 222.00 | 214.00 | 215.50 | 215.50 | 1,924 |
| 2022-01-04 | 225.00 | 229.00 | 217.00 | 219.50 | 219.50 | 2,899 |
| 2022-01-03 | 220.50 | 227.50 | 220.50 | 223.50 | 223.50 | 2,890 |
| 2021-12-30 | 223.00 | 225.50 | 221.50 | 224.00 | 224.00 | 1,058 |
| 2021-12-29 | 230.00 | 232.50 | 223.50 | 224.50 | 224.50 | 2,724 |
| 2021-12-28 | 242.50 | 244.50 | 230.50 | 232.50 | 232.50 | 5,342 |
| 2021-12-27 | 237.50 | 246.50 | 233.50 | 244.50 | 244.50 | 4,289 |
| 2021-12-23 | 224.50 | 229.50 | 224.00 | 228.50 | 228.50 | 2,186 |
| 2021-12-22 | 221.00 | 224.50 | 217.50 | 224.50 | 224.50 | 2,083 |
| 2021-12-21 | 214.90 | 219.00 | 213.50 | 216.10 | 216.10 | 5,598 |
| 2021-12-20 | 214.50 | 214.50 | 205.50 | 208.00 | 208.00 | 3,757 |
| 2021-12-17 | 218.00 | 222.00 | 208.50 | 218.00 | 218.00 | 8,917 |
| 2021-12-16 | 232.50 | 235.50 | 221.50 | 224.00 | 224.00 | 5,436 |
| 2021-12-15 | 227.50 | 229.50 | 219.50 | 220.00 | 220.00 | 3,094 |
| 2021-12-14 | 223.00 | 230.00 | 215.50 | 220.50 | 220.50 | 3,592 |
| 2021-12-13 | 227.50 | 229.00 | 217.50 | 218.50 | 218.50 | 4,543 |
| 2021-12-10 | 234.50 | 241.50 | 222.00 | 222.50 | 222.50 | 4,208 |
| 2021-12-09 | 251.00 | 253.50 | 242.50 | 242.50 | 242.50 | 2,257 |
| 2021-12-08 | 253.50 | 255.50 | 247.00 | 253.50 | 253.50 | 3,878 |
| 2021-12-07 | 241.50 | 253.50 | 241.50 | 252.50 | 252.50 | 7,054 |
| 2021-12-06 | 228.50 | 232.00 | 217.50 | 232.00 | 232.00 | 17,130 |
| 2021-12-03 | 253.00 | 254.50 | 230.00 | 235.00 | 235.00 | 7,186 |
| 2021-12-02 | 263.00 | 267.00 | 251.50 | 255.00 | 255.00 | 6,683 |
| 2021-12-01 | 280.50 | 285.00 | 275.00 | 279.00 | 279.00 | 5,409 |
| 2021-11-30 | 277.50 | 291.00 | 275.50 | 283.00 | 283.00 | 7,274 |
| 2021-11-29 | 275.00 | 281.00 | 273.00 | 279.00 | 279.00 | 6,269 |
| 2021-11-26 | 276.00 | 276.50 | 263.50 | 266.50 | 266.50 | 10,734 |
| 2021-11-25 | 280.00 | 285.50 | 280.00 | 285.50 | 285.50 | 1,094 |
| 2021-11-24 | 281.50 | 282.00 | 275.00 | 281.50 | 281.50 | 1,704 |
| 2021-11-23 | 281.50 | 283.00 | 270.00 | 277.00 | 277.00 | 3,564 |
| 2021-11-22 | 291.50 | 298.00 | 284.50 | 285.50 | 285.50 | 2,978 |
| 2021-11-19 | 283.50 | 297.00 | 282.00 | 296.50 | 296.50 | 2,670 |
| 2021-11-18 | 305.00 | 306.00 | 291.50 | 292.00 | 292.00 | 3,951 |
| 2021-11-17 | 300.00 | 304.50 | 298.00 | 303.50 | 303.50 | 4,069 |
| 2021-11-16 | 293.50 | 302.00 | 283.00 | 300.00 | 300.00 | 9,995 |
| 2021-11-15 | 300.50 | 310.00 | 300.00 | 304.50 | 304.50 | 5,605 |
| 2021-11-12 | 299.50 | 299.50 | 292.00 | 293.00 | 293.00 | 5,209 |
| 2021-11-11 | 287.00 | 296.50 | 284.00 | 296.00 | 296.00 | 6,132 |
| 2021-11-10 | 271.00 | 301.50 | 270.00 | 298.00 | 298.00 | 38,412 |
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.