Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 270.35 | 277.40 | 269.75 | 273.90 | 273.90 | 23,258 |
| 2025-11-04 | 277.80 | 283.50 | 273.50 | 274.15 | 274.15 | 20,271 |
| 2025-11-03 | 295.60 | 297.45 | 283.80 | 285.50 | 285.50 | 19,103 |
| 2025-10-31 | 299.70 | 313.20 | 290.50 | 308.15 | 308.15 | 20,858 |
| 2025-10-30 | 300.65 | 303.75 | 289.35 | 292.45 | 292.45 | 22,939 |
| 2025-10-29 | 306.85 | 308.75 | 297.10 | 301.90 | 301.90 | 16,674 |
| 2025-10-28 | 308.65 | 316.25 | 307.95 | 309.20 | 309.20 | 7,809 |
| 2025-10-27 | 314.95 | 317.55 | 307.05 | 315.75 | 315.75 | 15,001 |
| 2025-10-24 | 285.15 | 300.45 | 283.60 | 297.70 | 297.70 | 10,268 |
| 2025-10-23 | 281.50 | 281.50 | 274.65 | 276.40 | 276.40 | 13,113 |
| 2025-10-22 | 287.00 | 288.50 | 270.40 | 271.05 | 271.05 | 20,403 |
| 2025-10-21 | 292.85 | 295.90 | 289.35 | 295.35 | 295.35 | 11,038 |
| 2025-10-20 | 297.25 | 303.40 | 291.30 | 301.70 | 301.70 | 28,705 |
| 2025-10-17 | 273.20 | 284.40 | 269.00 | 278.05 | 278.05 | 27,831 |
| 2025-10-16 | 292.10 | 293.35 | 288.70 | 290.10 | 290.10 | 13,645 |
| 2025-10-15 | 295.95 | 299.75 | 291.70 | 293.75 | 293.75 | 25,826 |
| 2025-10-14 | 297.10 | 302.75 | 289.45 | 297.95 | 297.95 | 23,878 |
| 2025-10-13 | 316.50 | 319.30 | 298.10 | 301.95 | 301.95 | 34,242 |
| 2025-10-10 | 334.95 | 347.00 | 312.60 | 312.60 | 312.60 | 17,387 |
| 2025-10-09 | 331.60 | 338.10 | 327.25 | 335.50 | 335.50 | 13,354 |
| 2025-10-08 | 321.95 | 331.60 | 321.95 | 329.25 | 329.25 | 9,596 |
| 2025-10-07 | 327.05 | 332.00 | 316.85 | 317.15 | 317.15 | 15,032 |
| 2025-10-06 | 331.25 | 335.25 | 327.75 | 332.10 | 332.10 | 15,008 |
| 2025-10-03 | 318.35 | 324.00 | 314.40 | 320.45 | 320.45 | 14,748 |
| 2025-10-02 | 298.15 | 312.95 | 298.15 | 309.50 | 309.50 | 17,966 |
| 2025-10-01 | 282.75 | 297.55 | 282.30 | 296.25 | 296.25 | 26,154 |
| 2025-09-30 | 283.00 | 287.70 | 278.95 | 283.40 | 283.40 | 14,840 |
| 2025-09-29 | 270.85 | 283.20 | 269.80 | 281.25 | 281.25 | 14,060 |
| 2025-09-26 | 263.50 | 267.15 | 260.00 | 263.05 | 263.05 | 9,984 |
| 2025-09-25 | 270.70 | 272.35 | 261.80 | 269.65 | 269.65 | 10,740 |
| 2025-09-24 | 275.45 | 278.60 | 273.75 | 277.65 | 277.65 | 9,076 |
| 2025-09-23 | 281.75 | 284.05 | 279.80 | 280.80 | 280.80 | 8,783 |
| 2025-09-22 | 286.10 | 286.95 | 278.85 | 280.40 | 280.40 | 24,434 |
| 2025-09-19 | 290.75 | 297.15 | 287.75 | 289.30 | 289.30 | 22,710 |
| 2025-09-18 | 274.90 | 294.25 | 274.45 | 292.75 | 292.75 | 22,173 |
| 2025-09-17 | 276.65 | 277.35 | 271.10 | 272.05 | 272.05 | 7,921 |
| 2025-09-16 | 278.30 | 283.75 | 271.25 | 272.50 | 272.50 | 10,356 |
| 2025-09-15 | 277.05 | 278.95 | 273.00 | 276.20 | 276.20 | 11,813 |
| 2025-09-12 | 279.05 | 280.95 | 274.25 | 274.25 | 274.25 | 10,702 |
| 2025-09-11 | 272.10 | 277.80 | 269.70 | 274.15 | 274.15 | 8,659 |
| 2025-09-10 | 273.20 | 280.30 | 271.10 | 273.95 | 273.95 | 16,507 |
| 2025-09-09 | 259.80 | 266.90 | 258.30 | 266.90 | 266.90 | 7,615 |
| 2025-09-08 | 255.95 | 259.45 | 253.10 | 259.15 | 259.15 | 6,973 |
| 2025-09-05 | 265.95 | 269.00 | 249.60 | 251.90 | 251.90 | 14,584 |
| 2025-09-04 | 258.10 | 261.50 | 258.00 | 259.85 | 259.85 | 8,629 |
| 2025-09-03 | 261.65 | 264.10 | 260.10 | 262.00 | 262.00 | 11,120 |
| 2025-09-02 | 262.80 | 265.80 | 254.30 | 263.35 | 263.35 | 15,663 |
| 2025-09-01 | 258.30 | 263.95 | 257.90 | 261.05 | 261.05 | 6,963 |
| 2025-08-29 | 263.00 | 263.90 | 257.80 | 260.25 | 260.25 | 12,085 |
| 2025-08-28 | 266.05 | 270.45 | 265.10 | 266.05 | 266.05 | 9,447 |
| 2025-08-27 | 265.00 | 268.75 | 264.55 | 266.35 | 266.35 | 7,906 |
| 2025-08-26 | 263.00 | 265.35 | 258.00 | 260.80 | 260.80 | 28,655 |
| 2025-08-25 | 267.45 | 269.75 | 261.00 | 268.40 | 268.40 | 17,046 |
| 2025-08-22 | 258.35 | 274.70 | 257.15 | 273.35 | 273.35 | 12,438 |
| 2025-08-21 | 261.50 | 262.40 | 256.80 | 261.25 | 261.25 | 17,593 |
| 2025-08-20 | 260.05 | 262.80 | 250.55 | 261.20 | 261.20 | 17,124 |
| 2025-08-19 | 272.75 | 275.05 | 263.65 | 265.55 | 265.55 | 10,345 |
| 2025-08-18 | 268.05 | 276.50 | 263.20 | 274.10 | 274.10 | 10,611 |
| 2025-08-15 | 279.00 | 280.10 | 271.10 | 272.80 | 272.80 | 10,469 |
| 2025-08-14 | 281.00 | 282.35 | 271.00 | 274.10 | 274.10 | 25,528 |
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.