Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 151.84 | 152.74 | 143.22 | 143.66 | 143.66 | 26,388 |
| 2026-02-03 | 160.98 | 163.28 | 152.46 | 152.56 | 152.56 | 20,257 |
| 2026-02-02 | 156.46 | 161.64 | 155.94 | 160.66 | 160.66 | 32,075 |
| 2026-01-30 | 163.48 | 167.08 | 162.64 | 164.28 | 164.28 | 14,243 |
| 2026-01-29 | 173.60 | 174.22 | 163.38 | 163.38 | 163.38 | 23,985 |
| 2026-01-28 | 177.26 | 179.00 | 174.76 | 175.00 | 175.00 | 8,946 |
| 2026-01-27 | 182.48 | 182.68 | 174.02 | 176.24 | 176.24 | 6,566 |
| 2026-01-26 | 180.02 | 181.22 | 178.38 | 179.62 | 179.62 | 18,897 |
| 2026-01-23 | 191.12 | 191.12 | 184.44 | 185.38 | 185.38 | 9,394 |
| 2026-01-22 | 194.80 | 196.48 | 191.64 | 191.88 | 191.88 | 9,015 |
| 2026-01-21 | 194.94 | 196.70 | 193.04 | 194.22 | 194.22 | 11,142 |
| 2026-01-20 | 197.98 | 200.25 | 194.42 | 197.64 | 197.64 | 13,730 |
| 2026-01-19 | 199.04 | 201.10 | 198.62 | 200.60 | 200.60 | 20,439 |
| 2026-01-16 | 208.85 | 208.85 | 203.65 | 205.85 | 205.85 | 6,664 |
| 2026-01-15 | 216.20 | 218.55 | 210.45 | 211.55 | 211.55 | 15,432 |
| 2026-01-14 | 219.90 | 225.00 | 217.60 | 223.80 | 223.80 | 13,157 |
| 2026-01-13 | 209.45 | 215.50 | 208.95 | 215.50 | 215.50 | 13,860 |
| 2026-01-12 | 206.80 | 211.70 | 204.00 | 211.70 | 211.70 | 11,571 |
| 2026-01-09 | 211.35 | 213.00 | 204.00 | 207.10 | 207.10 | 17,209 |
| 2026-01-08 | 208.60 | 215.00 | 207.85 | 211.95 | 211.95 | 19,398 |
| 2026-01-07 | 215.10 | 216.00 | 206.20 | 209.00 | 209.00 | 14,141 |
| 2026-01-06 | 217.25 | 219.80 | 213.60 | 213.60 | 213.60 | 19,336 |
| 2026-01-05 | 209.85 | 218.00 | 209.85 | 215.60 | 215.60 | 21,934 |
| 2026-01-02 | 195.82 | 200.80 | 193.00 | 200.80 | 200.80 | 15,705 |
| 2025-12-30 | 198.30 | 199.74 | 198.30 | 199.68 | 199.68 | 4,513 |
| 2025-12-29 | 202.75 | 203.60 | 198.06 | 199.22 | 199.22 | 15,265 |
| 2025-12-23 | 208.70 | 209.60 | 203.35 | 203.85 | 203.85 | 8,337 |
| 2025-12-22 | 212.00 | 216.50 | 210.80 | 213.95 | 213.95 | 13,805 |
| 2025-12-19 | 210.25 | 211.15 | 205.70 | 209.30 | 209.30 | 13,914 |
| 2025-12-18 | 212.00 | 217.75 | 209.35 | 212.50 | 212.50 | 18,485 |
| 2025-12-17 | 214.50 | 220.85 | 212.70 | 212.70 | 212.70 | 16,598 |
| 2025-12-16 | 211.10 | 218.45 | 211.10 | 216.45 | 216.45 | 23,482 |
| 2025-12-15 | 227.40 | 228.95 | 213.45 | 218.10 | 218.10 | 15,420 |
| 2025-12-12 | 230.20 | 236.35 | 225.35 | 226.40 | 226.40 | 12,325 |
| 2025-12-11 | 230.25 | 231.00 | 222.35 | 223.05 | 223.05 | 14,984 |
| 2025-12-10 | 239.10 | 239.25 | 233.20 | 234.60 | 234.60 | 17,275 |
| 2025-12-09 | 234.00 | 243.90 | 229.65 | 243.30 | 243.30 | 11,448 |
| 2025-12-08 | 235.45 | 237.30 | 232.00 | 236.65 | 236.65 | 9,285 |
| 2025-12-05 | 236.10 | 236.60 | 227.55 | 230.85 | 230.85 | 9,081 |
| 2025-12-04 | 237.75 | 240.00 | 232.65 | 238.80 | 238.80 | 16,866 |
| 2025-12-03 | 231.90 | 236.55 | 227.05 | 235.60 | 235.60 | 17,538 |
| 2025-12-02 | 224.70 | 234.65 | 224.55 | 229.15 | 229.15 | 16,337 |
| 2025-12-01 | 225.90 | 228.40 | 217.10 | 220.70 | 220.70 | 17,630 |
| 2025-11-28 | 233.30 | 241.60 | 233.00 | 235.85 | 235.85 | 28,235 |
| 2025-11-27 | 234.00 | 234.25 | 228.50 | 230.05 | 230.05 | 26,439 |
| 2025-11-26 | 221.45 | 224.40 | 217.30 | 222.20 | 222.20 | 18,109 |
| 2025-11-25 | 219.85 | 219.90 | 208.00 | 212.05 | 212.05 | 19,427 |
| 2025-11-24 | 215.00 | 219.85 | 211.15 | 217.90 | 217.90 | 18,471 |
| 2025-11-21 | 202.05 | 213.00 | 199.92 | 205.85 | 205.85 | 52,868 |
| 2025-11-20 | 230.50 | 231.35 | 214.25 | 214.25 | 214.25 | 25,613 |
| 2025-11-19 | 224.75 | 227.55 | 216.60 | 216.60 | 216.60 | 19,042 |
| 2025-11-18 | 224.05 | 232.65 | 223.20 | 232.65 | 232.65 | 23,364 |
| 2025-11-17 | 246.55 | 248.10 | 228.35 | 231.35 | 231.35 | 25,701 |
| 2025-11-14 | 245.05 | 250.00 | 228.70 | 248.60 | 248.60 | 46,909 |
| 2025-11-13 | 265.25 | 266.35 | 249.50 | 251.20 | 251.20 | 12,017 |
| 2025-11-12 | 264.80 | 271.95 | 260.25 | 262.75 | 262.75 | 16,521 |
| 2025-11-11 | 273.00 | 274.05 | 268.00 | 268.30 | 268.30 | 9,140 |
| 2025-11-10 | 277.55 | 280.00 | 269.75 | 272.60 | 272.60 | 21,210 |
| 2025-11-07 | 259.50 | 260.30 | 245.60 | 252.60 | 252.60 | 19,374 |
| 2025-11-06 | 275.75 | 277.55 | 259.80 | 259.80 | 259.80 | 17,243 |
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.