Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 245.10 | 257.55 | 242.95 | 244.35 | 244.35 | 27,061 |
| 2025-02-20 | 249.60 | 252.80 | 240.05 | 241.90 | 241.90 | 25,384 |
| 2025-02-19 | 254.20 | 258.15 | 248.80 | 251.90 | 251.90 | 14,061 |
| 2025-02-18 | 260.70 | 266.55 | 255.60 | 257.90 | 257.90 | 20,250 |
| 2025-02-17 | 261.90 | 263.90 | 260.00 | 263.45 | 263.45 | 8,427 |
| 2025-02-14 | 283.95 | 284.15 | 261.70 | 262.10 | 262.10 | 27,678 |
| 2025-02-13 | 269.00 | 283.00 | 267.40 | 277.50 | 277.50 | 36,868 |
| 2025-02-12 | 259.90 | 261.80 | 254.85 | 259.60 | 259.60 | 20,202 |
| 2025-02-11 | 273.95 | 273.95 | 262.00 | 262.00 | 262.00 | 9,227 |
| 2025-02-10 | 271.20 | 276.35 | 266.30 | 270.65 | 270.65 | 11,695 |
| 2025-02-07 | 261.30 | 270.60 | 261.30 | 266.90 | 266.90 | 19,640 |
| 2025-02-06 | 268.65 | 273.25 | 262.95 | 264.30 | 264.30 | 16,305 |
| 2025-02-05 | 268.00 | 273.20 | 267.00 | 271.20 | 271.20 | 14,793 |
| 2025-02-04 | 269.85 | 276.35 | 268.65 | 276.35 | 276.35 | 17,803 |
| 2025-02-03 | 261.95 | 278.95 | 261.90 | 276.45 | 276.45 | 48,941 |
| 2025-01-31 | 288.90 | 293.25 | 286.35 | 291.40 | 291.40 | 16,836 |
| 2025-01-30 | 282.35 | 293.20 | 281.10 | 291.80 | 291.80 | 23,362 |
| 2025-01-29 | 272.35 | 277.85 | 269.00 | 270.90 | 270.90 | 20,008 |
| 2025-01-28 | 267.20 | 272.55 | 264.85 | 268.20 | 268.20 | 27,091 |
| 2025-01-27 | 268.45 | 275.80 | 262.05 | 265.00 | 265.00 | 41,216 |
| 2025-01-24 | 287.15 | 295.15 | 285.25 | 294.30 | 294.30 | 30,153 |
| 2025-01-23 | 279.95 | 292.10 | 275.40 | 286.30 | 286.30 | 38,787 |
| 2025-01-22 | 281.05 | 285.75 | 275.10 | 276.20 | 276.20 | 26,007 |
| 2025-01-21 | 281.50 | 289.55 | 263.60 | 278.80 | 278.80 | 37,191 |
| 2025-01-20 | 295.90 | 299.20 | 285.35 | 287.50 | 287.50 | 46,540 |
| 2025-01-17 | 278.75 | 290.75 | 278.05 | 288.25 | 288.25 | 33,397 |
| 2025-01-16 | 269.45 | 272.35 | 261.00 | 270.90 | 270.90 | 20,971 |
| 2025-01-15 | 248.25 | 266.10 | 247.00 | 263.10 | 263.10 | 25,452 |
| 2025-01-14 | 248.70 | 256.90 | 246.35 | 246.95 | 246.95 | 22,402 |
| 2025-01-13 | 247.60 | 247.60 | 236.95 | 240.90 | 240.90 | 32,870 |
| 2025-01-10 | 252.85 | 255.80 | 242.15 | 251.10 | 251.10 | 25,879 |
| 2025-01-09 | 249.25 | 253.00 | 248.50 | 250.25 | 250.25 | 8,431 |
| 2025-01-08 | 252.90 | 259.20 | 248.35 | 251.90 | 251.90 | 30,479 |
| 2025-01-07 | 275.65 | 276.30 | 256.75 | 261.70 | 261.70 | 26,619 |
| 2025-01-06 | 270.20 | 282.60 | 262.55 | 279.80 | 279.80 | 29,794 |
| 2025-01-03 | 250.85 | 261.60 | 249.45 | 259.60 | 259.60 | 16,865 |
| 2025-01-02 | 247.10 | 254.55 | 244.00 | 253.20 | 253.20 | 20,747 |
| 2024-12-30 | 251.95 | 253.50 | 249.45 | 249.85 | 249.85 | 8,410 |
| 2024-12-27 | 264.10 | 265.20 | 253.05 | 257.30 | 257.30 | 9,491 |
| 2024-12-23 | 267.55 | 267.60 | 255.25 | 256.50 | 256.50 | 28,729 |
| 2024-12-20 | 264.80 | 270.30 | 246.00 | 268.20 | 268.20 | 70,877 |
| 2024-12-19 | 276.00 | 283.25 | 267.95 | 271.90 | 271.90 | 32,989 |
| 2024-12-18 | 293.10 | 297.55 | 288.85 | 291.50 | 291.50 | 17,774 |
| 2024-12-17 | 303.25 | 307.20 | 289.35 | 298.60 | 298.60 | 18,523 |
| 2024-12-16 | 304.80 | 311.00 | 299.70 | 305.45 | 305.45 | 31,175 |
| 2024-12-13 | 301.35 | 302.05 | 291.25 | 297.20 | 297.20 | 13,858 |
| 2024-12-12 | 301.05 | 307.65 | 298.55 | 299.15 | 299.15 | 18,200 |
| 2024-12-11 | 291.45 | 305.60 | 291.45 | 303.60 | 303.60 | 34,399 |
| 2024-12-10 | 298.05 | 303.50 | 287.90 | 287.90 | 287.90 | 26,914 |
| 2024-12-09 | 322.20 | 322.70 | 296.10 | 302.60 | 302.60 | 32,246 |
| 2024-12-06 | 306.00 | 315.80 | 303.30 | 315.65 | 315.65 | 28,533 |
| 2024-12-05 | 327.00 | 330.60 | 310.25 | 312.10 | 312.10 | 54,439 |
| 2024-12-04 | 298.25 | 310.15 | 295.55 | 301.90 | 301.90 | 22,518 |
| 2024-12-03 | 289.65 | 299.00 | 278.55 | 291.40 | 291.40 | 39,556 |
| 2024-12-02 | 285.00 | 297.15 | 280.00 | 296.00 | 296.00 | 40,321 |
| 2024-11-29 | 292.80 | 299.50 | 291.55 | 294.20 | 294.20 | 26,208 |
| 2024-11-28 | 289.10 | 292.00 | 285.10 | 288.90 | 288.90 | 15,882 |
| 2024-11-27 | 287.50 | 295.55 | 280.70 | 284.70 | 284.70 | 27,326 |
| 2024-11-26 | 291.75 | 294.25 | 278.80 | 291.30 | 291.30 | 38,530 |
| 2024-11-25 | 291.50 | 302.35 | 277.45 | 298.80 | 298.80 | 30,396 |
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.