Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 276.30 | 292.00 | 275.50 | 278.75 | 278.75 | 22,145 |
| 2025-08-12 | 275.30 | 283.85 | 270.00 | 276.50 | 276.50 | 20,747 |
| 2025-08-11 | 280.35 | 287.70 | 274.70 | 285.60 | 285.60 | 34,312 |
| 2025-08-08 | 268.10 | 270.00 | 258.85 | 260.90 | 260.90 | 18,144 |
| 2025-08-07 | 260.30 | 271.55 | 259.80 | 270.90 | 270.90 | 40,068 |
| 2025-08-06 | 259.55 | 262.50 | 252.65 | 253.90 | 253.90 | 25,565 |
| 2025-08-05 | 274.90 | 276.10 | 259.85 | 260.70 | 260.70 | 37,248 |
| 2025-08-04 | 276.45 | 279.85 | 269.05 | 276.50 | 276.50 | 46,522 |
| 2025-08-01 | 294.45 | 300.75 | 272.20 | 275.80 | 275.80 | 100,721 |
| 2025-07-31 | 337.10 | 340.90 | 331.75 | 334.40 | 334.40 | 36,630 |
| 2025-07-30 | 323.25 | 336.55 | 322.10 | 331.30 | 331.30 | 28,429 |
| 2025-07-29 | 328.65 | 333.65 | 318.15 | 319.40 | 319.40 | 19,009 |
| 2025-07-28 | 343.00 | 343.25 | 323.10 | 324.50 | 324.50 | 33,352 |
| 2025-07-25 | 332.00 | 335.75 | 329.90 | 335.40 | 335.40 | 28,700 |
| 2025-07-24 | 336.45 | 343.90 | 332.90 | 336.20 | 336.20 | 23,336 |
| 2025-07-23 | 345.20 | 346.45 | 332.15 | 336.70 | 336.70 | 37,242 |
| 2025-07-22 | 355.65 | 361.00 | 337.35 | 347.60 | 347.60 | 50,993 |
| 2025-07-21 | 366.80 | 372.30 | 357.95 | 372.30 | 372.30 | 37,554 |
| 2025-07-18 | 361.80 | 381.30 | 357.85 | 368.05 | 368.05 | 59,266 |
| 2025-07-17 | 344.45 | 359.20 | 340.65 | 350.50 | 350.50 | 42,632 |
| 2025-07-16 | 334.30 | 346.50 | 334.00 | 339.10 | 339.10 | 33,690 |
| 2025-07-15 | 331.95 | 344.60 | 330.80 | 337.20 | 337.20 | 34,047 |
| 2025-07-14 | 337.10 | 340.85 | 332.40 | 337.55 | 337.55 | 33,468 |
| 2025-07-11 | 341.10 | 341.30 | 326.00 | 327.35 | 327.35 | 52,563 |
| 2025-07-10 | 318.40 | 325.80 | 316.05 | 325.40 | 325.40 | 39,445 |
| 2025-07-09 | 302.45 | 312.95 | 301.80 | 312.90 | 312.90 | 26,909 |
| 2025-07-08 | 304.15 | 315.00 | 300.65 | 302.80 | 302.80 | 29,823 |
| 2025-07-07 | 301.05 | 309.35 | 299.25 | 305.30 | 305.30 | 15,716 |
| 2025-07-04 | 299.45 | 299.80 | 297.95 | 299.30 | 299.30 | 8,251 |
| 2025-07-03 | 300.50 | 304.40 | 296.75 | 301.85 | 301.85 | 24,052 |
| 2025-07-02 | 290.75 | 298.00 | 287.35 | 295.00 | 295.00 | 22,931 |
| 2025-07-01 | 295.45 | 299.10 | 285.85 | 290.50 | 290.50 | 30,609 |
| 2025-06-30 | 303.05 | 307.15 | 298.25 | 299.40 | 299.40 | 14,388 |
| 2025-06-27 | 321.90 | 321.90 | 296.55 | 301.00 | 301.00 | 41,162 |
| 2025-06-26 | 306.05 | 320.10 | 300.40 | 310.00 | 310.00 | 41,884 |
| 2025-06-25 | 297.90 | 318.10 | 296.55 | 301.20 | 301.20 | 87,371 |
| 2025-06-24 | 273.75 | 290.55 | 267.40 | 288.75 | 288.75 | 59,198 |
| 2025-06-23 | 265.50 | 272.60 | 260.50 | 264.85 | 264.85 | 47,546 |
| 2025-06-20 | 251.85 | 269.25 | 251.00 | 264.90 | 264.90 | 148,834 |
| 2025-06-19 | 253.75 | 254.15 | 242.75 | 247.65 | 247.65 | 139,092 |
| 2025-06-18 | 221.65 | 234.30 | 219.15 | 234.30 | 234.30 | 20,377 |
| 2025-06-17 | 222.25 | 224.65 | 220.10 | 222.55 | 222.55 | 20,007 |
| 2025-06-16 | 213.60 | 220.35 | 212.25 | 219.90 | 219.90 | 31,009 |
| 2025-06-13 | 202.40 | 209.40 | 202.40 | 205.80 | 205.80 | 31,969 |
| 2025-06-12 | 215.60 | 216.30 | 209.60 | 212.10 | 212.10 | 27,248 |
| 2025-06-11 | 223.40 | 226.40 | 221.85 | 223.40 | 223.40 | 20,489 |
| 2025-06-10 | 225.80 | 229.40 | 221.25 | 221.25 | 221.25 | 14,599 |
| 2025-06-09 | 222.00 | 226.25 | 221.70 | 222.80 | 222.80 | 17,904 |
| 2025-06-06 | 217.45 | 224.60 | 216.05 | 220.90 | 220.90 | 17,710 |
| 2025-06-05 | 225.00 | 231.20 | 220.50 | 227.50 | 227.50 | 20,171 |
| 2025-06-04 | 227.90 | 231.20 | 223.30 | 224.30 | 224.30 | 27,108 |
| 2025-06-03 | 218.05 | 228.30 | 216.60 | 226.70 | 226.70 | 21,632 |
| 2025-06-02 | 215.95 | 218.95 | 212.90 | 214.65 | 214.65 | 22,560 |
| 2025-05-30 | 218.30 | 219.40 | 215.90 | 219.10 | 219.10 | 21,150 |
| 2025-05-29 | 232.55 | 233.00 | 220.10 | 221.95 | 221.95 | 16,857 |
| 2025-05-28 | 234.10 | 236.00 | 224.75 | 226.55 | 226.55 | 22,243 |
| 2025-05-27 | 235.30 | 238.70 | 233.70 | 235.80 | 235.80 | 25,225 |
| 2025-05-26 | 237.10 | 237.10 | 233.60 | 233.90 | 233.90 | 8,386 |
| 2025-05-23 | 240.50 | 240.50 | 230.00 | 232.35 | 232.35 | 30,693 |
| 2025-05-22 | 234.45 | 240.00 | 231.95 | 237.40 | 237.40 | 34,722 |
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.