Coinbase Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 288.25 | 293.20 | 276.25 | 289.50 | 289.50 | 49,467 |
| 2024-11-21 | 310.80 | 317.00 | 274.10 | 292.00 | 292.00 | 58,093 |
| 2024-11-20 | 307.05 | 323.45 | 297.20 | 299.30 | 299.30 | 46,447 |
| 2024-11-19 | 307.35 | 310.20 | 298.65 | 302.70 | 302.70 | 54,843 |
| 2024-11-18 | 295.70 | 300.00 | 273.10 | 298.90 | 298.90 | 51,668 |
| 2024-11-15 | 261.50 | 279.45 | 255.75 | 277.90 | 277.90 | 46,184 |
| 2024-11-14 | 279.35 | 284.35 | 260.40 | 267.10 | 267.10 | 77,851 |
| 2024-11-13 | 287.45 | 313.25 | 287.05 | 295.10 | 295.10 | 55,470 |
| 2024-11-12 | 321.00 | 323.55 | 280.65 | 295.10 | 295.10 | 216,285 |
| 2024-11-11 | 278.50 | 301.30 | 276.55 | 297.00 | 297.00 | 132,594 |
| 2024-11-08 | 236.50 | 254.05 | 235.50 | 245.50 | 245.50 | 33,420 |
| 2024-11-07 | 228.60 | 237.75 | 224.40 | 234.75 | 234.75 | 77,631 |
| 2024-11-06 | 198.54 | 222.95 | 195.58 | 222.95 | 222.95 | 109,953 |
| 2024-11-05 | 170.00 | 179.94 | 169.20 | 179.78 | 179.78 | 26,769 |
| 2024-11-04 | 166.48 | 167.42 | 162.06 | 163.56 | 163.56 | 35,949 |
| 2024-11-01 | 166.80 | 175.62 | 164.98 | 172.62 | 172.62 | 51,207 |
| 2024-10-31 | 189.54 | 191.86 | 175.06 | 175.38 | 175.38 | 42,315 |
| 2024-10-30 | 203.90 | 203.90 | 193.70 | 200.20 | 200.20 | 26,804 |
| 2024-10-29 | 205.65 | 207.45 | 200.20 | 204.40 | 204.40 | 32,480 |
| 2024-10-28 | 193.70 | 200.90 | 193.70 | 197.22 | 197.22 | 23,781 |
| 2024-10-25 | 190.80 | 197.10 | 189.24 | 196.00 | 196.00 | 21,759 |
| 2024-10-24 | 188.66 | 194.80 | 187.14 | 190.20 | 190.20 | 25,983 |
| 2024-10-23 | 194.24 | 194.46 | 186.32 | 186.48 | 186.48 | 28,185 |
| 2024-10-22 | 196.96 | 199.68 | 192.18 | 198.24 | 198.24 | 23,298 |
| 2024-10-21 | 205.45 | 206.35 | 192.38 | 194.20 | 194.20 | 40,918 |
| 2024-10-18 | 193.04 | 199.76 | 190.82 | 199.76 | 199.76 | 25,836 |
| 2024-10-17 | 192.94 | 194.76 | 186.00 | 191.46 | 191.46 | 38,262 |
| 2024-10-16 | 182.44 | 190.50 | 180.30 | 190.50 | 190.50 | 32,734 |
| 2024-10-15 | 178.90 | 187.70 | 173.38 | 179.70 | 179.70 | 44,241 |
| 2024-10-14 | 166.54 | 177.18 | 163.72 | 176.58 | 176.58 | 62,594 |
| 2024-10-11 | 151.62 | 160.00 | 150.76 | 159.78 | 159.78 | 18,523 |
| 2024-10-10 | 153.44 | 154.10 | 149.34 | 150.12 | 150.12 | 14,183 |
| 2024-10-09 | 153.46 | 155.36 | 151.58 | 155.36 | 155.36 | 9,221 |
| 2024-10-08 | 151.32 | 154.76 | 149.84 | 151.38 | 151.38 | 12,499 |
| 2024-10-07 | 159.40 | 160.14 | 154.20 | 155.96 | 155.96 | 25,139 |
| 2024-10-04 | 148.52 | 155.46 | 148.40 | 151.44 | 151.44 | 27,090 |
| 2024-10-03 | 150.22 | 150.82 | 146.62 | 148.80 | 148.80 | 27,503 |
| 2024-10-02 | 148.26 | 150.64 | 146.20 | 150.64 | 150.64 | 27,390 |
| 2024-10-01 | 162.54 | 163.20 | 147.16 | 148.76 | 148.76 | 37,189 |
| 2024-09-30 | 166.62 | 167.60 | 160.00 | 161.70 | 161.70 | 37,458 |
| 2024-09-27 | 163.06 | 167.80 | 160.72 | 166.04 | 166.04 | 41,298 |
| 2024-09-26 | 152.88 | 160.00 | 152.10 | 159.66 | 159.66 | 29,014 |
| 2024-09-25 | 152.42 | 154.92 | 150.84 | 152.78 | 152.78 | 16,214 |
| 2024-09-24 | 153.28 | 154.50 | 147.10 | 150.88 | 150.88 | 19,423 |
| 2024-09-23 | 155.68 | 156.30 | 152.18 | 153.26 | 153.26 | 22,752 |
| 2024-09-20 | 152.32 | 153.30 | 148.50 | 149.90 | 149.90 | 18,577 |
| 2024-09-19 | 150.96 | 157.32 | 150.20 | 156.04 | 156.04 | 25,055 |
| 2024-09-18 | 147.44 | 148.20 | 143.76 | 146.10 | 146.10 | 11,955 |
| 2024-09-17 | 147.04 | 150.68 | 145.62 | 150.08 | 150.08 | 17,480 |
| 2024-09-16 | 145.70 | 146.50 | 140.20 | 146.18 | 146.18 | 20,143 |
| 2024-09-13 | 146.76 | 150.34 | 145.94 | 150.34 | 150.34 | 15,728 |
| 2024-09-12 | 143.98 | 147.78 | 141.64 | 145.36 | 145.36 | 25,522 |
| 2024-09-11 | 140.08 | 140.78 | 136.20 | 139.90 | 139.90 | 18,564 |
| 2024-09-10 | 140.58 | 141.84 | 135.88 | 139.66 | 139.66 | 23,275 |
| 2024-09-09 | 136.74 | 142.36 | 135.80 | 138.24 | 138.24 | 31,669 |
| 2024-09-06 | 144.42 | 148.00 | 137.42 | 138.36 | 138.36 | 28,889 |
| 2024-09-05 | 146.98 | 149.34 | 144.24 | 145.04 | 145.04 | 18,756 |
| 2024-09-04 | 150.52 | 153.48 | 143.00 | 150.30 | 150.30 | 26,286 |
| 2024-09-03 | 166.16 | 167.08 | 158.24 | 159.28 | 159.28 | 14,839 |
| 2024-09-02 | 164.58 | 167.48 | 161.64 | 167.34 | 167.34 | 19,672 |
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.