Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4,160.00 | 4,160.00 | 3,980.00 | 4,001.48 | 4,001.48 | 412 |
| 2024-05-29 | 3,974.00 | 4,053.00 | 3,974.00 | 4,053.00 | 4,053.00 | 40 |
| 2024-05-28 | 3,900.00 | 4,160.00 | 3,900.00 | 4,146.52 | 4,146.52 | 1,155 |
| 2024-05-27 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 13 |
| 2024-05-24 | 3,695.12 | 3,940.00 | 3,695.12 | 3,929.60 | 3,929.60 | 969 |
| 2024-05-23 | 3,700.00 | 3,788.00 | 3,658.00 | 3,658.00 | 3,658.00 | 207 |
| 2024-05-22 | 3,800.00 | 3,955.00 | 3,800.00 | 3,846.00 | 3,846.00 | 431 |
| 2024-05-21 | 3,770.00 | 3,824.99 | 3,700.00 | 3,765.00 | 3,765.00 | 868 |
| 2024-05-20 | 3,460.00 | 3,715.00 | 3,460.00 | 3,715.00 | 3,715.00 | 354 |
| 2024-05-17 | 3,347.00 | 3,510.99 | 3,347.00 | 3,450.00 | 3,450.00 | 108 |
| 2024-05-16 | 3,600.00 | 3,600.00 | 3,327.00 | 3,327.00 | 3,327.00 | 714 |
| 2024-05-15 | 3,520.00 | 3,685.00 | 3,520.00 | 3,674.66 | 3,674.66 | 1,096 |
| 2024-05-14 | 3,300.00 | 3,456.00 | 3,291.04 | 3,420.00 | 3,420.00 | 514 |
| 2024-05-13 | 3,397.00 | 3,432.00 | 3,348.00 | 3,370.00 | 3,370.00 | 583 |
| 2024-05-10 | 3,550.00 | 3,580.00 | 3,385.00 | 3,400.00 | 3,400.00 | 248 |
| 2024-05-09 | 3,530.00 | 3,604.00 | 3,530.00 | 3,535.00 | 3,535.00 | 131 |
| 2024-05-08 | 3,560.00 | 3,610.00 | 3,550.00 | 3,573.75 | 3,573.75 | 472 |
| 2024-05-07 | 3,860.00 | 3,860.00 | 3,635.00 | 3,635.00 | 3,635.00 | 626 |
| 2024-05-06 | 3,850.00 | 3,922.00 | 3,815.00 | 3,815.00 | 3,815.00 | 332 |
| 2024-05-03 | 3,810.00 | 3,855.98 | 3,750.00 | 3,855.98 | 3,855.98 | 153 |
| 2024-05-02 | 3,691.43 | 3,955.00 | 3,691.43 | 3,945.66 | 3,945.66 | 1,232 |
| 2024-04-30 | 3,690.00 | 3,690.00 | 3,470.93 | 3,495.05 | 3,495.05 | 1,329 |
| 2024-04-29 | 3,926.00 | 3,926.00 | 3,707.00 | 3,707.00 | 3,707.00 | 374 |
| 2024-04-26 | 3,890.00 | 4,050.00 | 3,890.00 | 4,050.00 | 4,050.00 | 30 |
| 2024-04-25 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0 |
| 2024-04-24 | 4,015.00 | 4,015.00 | 3,860.00 | 3,860.00 | 3,860.00 | 37 |
| 2024-04-23 | 4,016.72 | 4,091.99 | 3,980.00 | 3,980.00 | 3,980.00 | 618 |
| 2024-04-22 | 3,710.00 | 3,949.99 | 3,710.00 | 3,878.50 | 3,878.50 | 2,201 |
| 2024-04-19 | 3,875.00 | 3,910.00 | 3,611.00 | 3,611.00 | 3,611.00 | 190 |
| 2024-04-18 | 3,715.00 | 3,893.00 | 3,715.00 | 3,715.00 | 3,715.00 | 62 |
| 2024-04-17 | 3,750.00 | 3,750.00 | 3,607.00 | 3,707.58 | 3,707.58 | 106 |
| 2024-04-16 | 3,700.00 | 3,745.00 | 3,500.01 | 3,610.00 | 3,610.00 | 368 |
| 2024-04-15 | 4,110.39 | 4,110.39 | 3,778.63 | 3,786.26 | 3,786.26 | 2,474 |
| 2024-04-12 | 4,213.00 | 4,313.86 | 4,097.00 | 4,097.00 | 4,097.00 | 1,145 |
| 2024-04-11 | 4,143.97 | 4,245.71 | 4,139.20 | 4,241.52 | 4,241.52 | 342 |
| 2024-04-10 | 3,956.00 | 4,107.01 | 3,956.00 | 4,105.30 | 4,105.30 | 1,378 |
| 2024-04-09 | 4,087.00 | 4,087.00 | 3,975.00 | 3,999.46 | 3,999.46 | 1,274 |
| 2024-04-08 | 4,200.00 | 4,250.00 | 4,100.00 | 4,193.00 | 4,193.00 | 478 |
| 2024-04-05 | 4,080.00 | 4,080.00 | 3,971.30 | 3,971.30 | 3,971.30 | 424 |
| 2024-04-04 | 4,300.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | 1,246 |
| 2024-04-03 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 32 |
| 2024-04-02 | 4,050.00 | 4,110.00 | 3,960.00 | 4,110.00 | 4,110.00 | 268 |
| 2024-04-01 | 4,399.00 | 4,453.00 | 4,200.00 | 4,200.03 | 4,200.03 | 119 |
| 2024-03-27 | 4,300.00 | 4,321.50 | 4,250.00 | 4,250.00 | 4,250.00 | 309 |
| 2024-03-26 | 4,730.00 | 4,730.00 | 4,500.00 | 4,500.00 | 4,500.00 | 453 |
| 2024-03-25 | 4,496.00 | 4,698.98 | 4,496.00 | 4,660.00 | 4,660.00 | 169 |
| 2024-03-22 | 4,200.00 | 4,350.00 | 4,200.00 | 4,317.85 | 4,317.85 | 39 |
| 2024-03-21 | 4,580.00 | 4,580.00 | 4,348.54 | 4,348.54 | 4,348.54 | 266 |
| 2024-03-20 | 3,956.00 | 4,280.25 | 3,956.00 | 4,280.25 | 4,280.25 | 1,378 |
| 2024-03-19 | 3,738.00 | 3,910.00 | 3,699.99 | 3,910.00 | 3,910.00 | 1,374 |
| 2024-03-15 | 3,967.00 | 4,080.00 | 3,941.00 | 4,080.00 | 4,080.00 | 368 |
| 2024-03-14 | 4,078.00 | 4,099.20 | 3,815.00 | 3,880.00 | 3,880.00 | 397 |
| 2024-03-13 | 4,290.00 | 4,480.00 | 4,205.00 | 4,205.00 | 4,205.00 | 596 |
| 2024-03-12 | 4,138.21 | 4,350.00 | 4,104.02 | 4,294.36 | 4,294.36 | 318 |
| 2024-03-11 | 4,582.00 | 4,582.00 | 4,278.12 | 4,322.11 | 4,322.11 | 714 |
| 2024-03-08 | 4,249.99 | 4,460.00 | 4,225.00 | 4,298.75 | 4,298.75 | 2,646 |
| 2024-03-07 | 4,053.29 | 4,091.00 | 4,010.83 | 4,076.42 | 4,076.42 | 1,345 |
| 2024-03-06 | 3,792.61 | 4,073.99 | 3,770.01 | 3,939.61 | 3,939.61 | 384 |
| 2024-03-05 | 3,949.70 | 4,074.08 | 3,725.60 | 3,793.00 | 3,793.00 | 588 |
| 2024-03-04 | 3,650.00 | 3,979.97 | 3,650.00 | 3,914.97 | 3,914.97 | 922 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.