Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 233.00 | 236.75 | 228.05 | 235.20 | 235.20 | 17,245 |
| 2025-05-20 | 234.80 | 240.75 | 231.15 | 233.30 | 233.30 | 18,583 |
| 2025-05-19 | 230.05 | 237.10 | 226.50 | 235.55 | 235.55 | 48,798 |
| 2025-05-16 | 216.70 | 237.55 | 216.50 | 237.00 | 237.00 | 49,072 |
| 2025-05-15 | 231.25 | 231.25 | 215.75 | 222.70 | 222.70 | 46,451 |
| 2025-05-14 | 234.20 | 235.35 | 224.75 | 229.80 | 229.80 | 87,929 |
| 2025-05-13 | 205.15 | 221.85 | 203.00 | 221.85 | 221.85 | 67,651 |
| 2025-05-12 | 184.02 | 191.52 | 184.02 | 190.14 | 190.14 | 35,928 |
| 2025-05-09 | 180.44 | 190.00 | 178.84 | 180.16 | 180.16 | 40,088 |
| 2025-05-08 | 180.32 | 184.26 | 179.00 | 184.22 | 184.22 | 24,589 |
| 2025-05-07 | 176.84 | 177.40 | 173.26 | 174.18 | 174.18 | 11,835 |
| 2025-05-06 | 175.66 | 176.40 | 170.58 | 173.58 | 173.58 | 20,502 |
| 2025-05-05 | 178.10 | 179.38 | 175.78 | 176.30 | 176.30 | 12,676 |
| 2025-05-02 | 179.20 | 183.86 | 178.28 | 181.04 | 181.04 | 15,942 |
| 2025-04-30 | 180.34 | 181.42 | 172.64 | 177.52 | 177.52 | 22,643 |
| 2025-04-29 | 180.12 | 182.80 | 178.28 | 179.10 | 179.10 | 19,638 |
| 2025-04-28 | 183.90 | 185.06 | 175.74 | 176.66 | 176.66 | 23,885 |
| 2025-04-25 | 181.84 | 184.16 | 178.96 | 182.94 | 182.94 | 31,894 |
| 2025-04-24 | 169.04 | 178.90 | 166.82 | 177.68 | 177.68 | 24,822 |
| 2025-04-23 | 172.96 | 176.70 | 168.42 | 169.46 | 169.46 | 39,066 |
| 2025-04-22 | 153.92 | 166.38 | 152.00 | 164.60 | 164.60 | 31,601 |
| 2025-04-17 | 153.38 | 155.12 | 150.88 | 154.36 | 154.36 | 17,824 |
| 2025-04-16 | 150.48 | 153.80 | 149.30 | 153.62 | 153.62 | 20,220 |
| 2025-04-15 | 156.50 | 158.40 | 152.96 | 154.38 | 154.38 | 16,164 |
| 2025-04-14 | 159.02 | 160.44 | 154.92 | 155.82 | 155.82 | 24,784 |
| 2025-04-11 | 154.08 | 155.70 | 147.46 | 149.94 | 149.94 | 39,246 |
| 2025-04-10 | 171.96 | 171.96 | 149.48 | 150.18 | 150.18 | 30,837 |
| 2025-04-09 | 137.00 | 144.46 | 132.82 | 139.88 | 139.88 | 44,943 |
| 2025-04-08 | 147.10 | 153.26 | 144.88 | 148.86 | 148.86 | 39,128 |
| 2025-04-07 | 120.02 | 152.84 | 120.00 | 141.18 | 141.18 | 85,720 |
| 2025-04-04 | 154.26 | 157.68 | 134.54 | 142.82 | 142.82 | 58,444 |
| 2025-04-03 | 158.44 | 159.78 | 148.34 | 153.00 | 153.00 | 24,606 |
| 2025-04-02 | 160.30 | 167.04 | 157.66 | 166.60 | 166.60 | 16,505 |
| 2025-04-01 | 161.78 | 163.54 | 156.90 | 160.62 | 160.62 | 25,277 |
| 2025-03-31 | 155.52 | 158.18 | 151.36 | 157.84 | 157.84 | 35,934 |
| 2025-03-28 | 171.54 | 172.70 | 162.10 | 163.20 | 163.20 | 22,478 |
| 2025-03-27 | 181.32 | 181.66 | 175.22 | 176.52 | 176.52 | 13,706 |
| 2025-03-26 | 189.34 | 190.70 | 179.54 | 181.98 | 181.98 | 16,810 |
| 2025-03-25 | 186.16 | 190.96 | 184.04 | 185.58 | 185.58 | 20,227 |
| 2025-03-24 | 180.96 | 186.74 | 180.00 | 185.10 | 185.10 | 16,493 |
| 2025-03-21 | 174.98 | 174.98 | 169.34 | 173.50 | 173.50 | 18,748 |
| 2025-03-20 | 176.66 | 178.80 | 171.28 | 172.74 | 172.74 | 26,494 |
| 2025-03-19 | 167.56 | 173.26 | 167.36 | 171.40 | 171.40 | 22,855 |
| 2025-03-18 | 171.54 | 171.98 | 163.88 | 166.50 | 166.50 | 23,247 |
| 2025-03-17 | 167.24 | 171.28 | 165.98 | 169.98 | 169.98 | 20,326 |
| 2025-03-14 | 167.32 | 171.60 | 165.00 | 168.54 | 168.54 | 23,135 |
| 2025-03-13 | 174.68 | 176.70 | 166.00 | 167.72 | 167.72 | 37,629 |
| 2025-03-12 | 175.44 | 182.52 | 169.06 | 176.10 | 176.10 | 36,246 |
| 2025-03-11 | 169.16 | 176.88 | 167.46 | 175.40 | 175.40 | 61,683 |
| 2025-03-10 | 190.86 | 190.92 | 177.16 | 178.98 | 178.98 | 65,333 |
| 2025-03-07 | 197.82 | 203.65 | 194.66 | 195.46 | 195.46 | 42,015 |
| 2025-03-06 | 207.20 | 209.20 | 197.86 | 206.45 | 206.45 | 37,247 |
| 2025-03-05 | 203.40 | 204.45 | 193.42 | 193.62 | 193.62 | 35,447 |
| 2025-03-04 | 191.36 | 195.30 | 184.00 | 188.72 | 188.72 | 52,874 |
| 2025-03-03 | 228.30 | 229.00 | 207.35 | 209.60 | 209.60 | 62,408 |
| 2025-02-28 | 191.66 | 207.75 | 190.28 | 204.90 | 204.90 | 56,300 |
| 2025-02-27 | 210.00 | 212.00 | 201.75 | 208.90 | 208.90 | 32,271 |
| 2025-02-26 | 205.25 | 208.10 | 200.20 | 204.85 | 204.85 | 27,313 |
| 2025-02-25 | 204.05 | 211.35 | 195.06 | 198.70 | 198.70 | 65,000 |
| 2025-02-24 | 227.45 | 230.80 | 214.60 | 219.95 | 219.95 | 29,617 |
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.