Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 2,500.00 | 2,509.00 | 2,414.00 | 2,482.00 | 2,482.00 | 4,423 |
| 2023-12-01 | 2,197.11 | 2,318.18 | 2,197.11 | 2,290.00 | 2,290.00 | 400 |
| 2023-11-30 | 2,177.30 | 2,177.30 | 2,132.00 | 2,175.00 | 2,175.00 | 1,939 |
| 2023-11-29 | 2,200.00 | 2,252.79 | 2,164.81 | 2,211.65 | 2,211.65 | 1,410 |
| 2023-11-28 | 2,095.00 | 2,246.79 | 2,095.00 | 2,246.79 | 2,246.79 | 407 |
| 2023-11-27 | 2,025.00 | 2,094.98 | 2,020.00 | 2,062.00 | 2,062.00 | 1,190 |
| 2023-11-24 | 1,934.99 | 2,000.00 | 1,934.99 | 1,977.00 | 1,977.00 | 183 |
| 2023-11-23 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2023-11-22 | 1,830.00 | 1,899.49 | 1,830.00 | 1,880.00 | 1,880.00 | 200 |
| 2023-11-21 | 1,748.00 | 1,816.00 | 1,748.00 | 1,800.00 | 1,800.00 | 2,605 |
| 2023-11-17 | 1,645.00 | 1,696.11 | 1,645.00 | 1,696.11 | 1,696.11 | 2,132 |
| 2023-11-16 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 503 |
| 2023-11-15 | 1,635.00 | 1,710.00 | 1,635.00 | 1,710.00 | 1,710.00 | 280 |
| 2023-11-14 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 949 |
| 2023-11-13 | 1,612.40 | 1,623.00 | 1,612.40 | 1,621.33 | 1,621.33 | 237 |
| 2023-11-10 | 1,694.00 | 1,700.00 | 1,629.03 | 1,629.03 | 1,629.03 | 1,123 |
| 2023-11-09 | 1,704.88 | 1,710.00 | 1,645.00 | 1,645.00 | 1,645.00 | 3,697 |
| 2023-11-08 | 1,499.00 | 1,504.50 | 1,499.00 | 1,504.50 | 1,504.50 | 101 |
| 2023-11-07 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 277 |
| 2023-11-06 | 1,522.00 | 1,525.29 | 1,500.01 | 1,520.00 | 1,520.00 | 245 |
| 2023-11-03 | 1,455.00 | 1,525.00 | 1,455.00 | 1,490.00 | 1,490.00 | 838 |
| 2023-11-01 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | 168 |
| 2023-10-31 | 1,370.00 | 1,399.19 | 1,370.00 | 1,399.19 | 1,399.19 | 16 |
| 2023-10-30 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1,801 |
| 2023-10-27 | 1,325.00 | 1,325.00 | 1,285.00 | 1,285.82 | 1,285.82 | 3,646 |
| 2023-10-26 | 1,430.00 | 1,430.00 | 1,381.00 | 1,381.00 | 1,381.00 | 35 |
| 2023-10-25 | 1,485.00 | 1,485.00 | 1,434.00 | 1,434.00 | 1,434.00 | 3,713 |
| 2023-10-24 | 1,560.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,356 |
| 2023-10-23 | 1,370.00 | 1,440.00 | 1,370.00 | 1,406.11 | 1,406.11 | 4,839 |
| 2023-10-20 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 16 |
| 2023-10-19 | 1,328.41 | 1,328.41 | 1,317.61 | 1,317.61 | 1,317.61 | 15 |
| 2023-10-18 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 12 |
| 2023-10-17 | 1,414.00 | 1,414.00 | 1,373.41 | 1,373.41 | 1,373.41 | 44 |
| 2023-10-16 | 1,330.00 | 1,330.00 | 1,329.50 | 1,329.50 | 1,329.50 | 28 |
| 2023-10-13 | 1,331.03 | 1,331.03 | 1,309.55 | 1,330.00 | 1,330.00 | 1,590 |
| 2023-10-12 | 1,363.00 | 1,364.80 | 1,363.00 | 1,364.80 | 1,364.80 | 269 |
| 2023-10-11 | 1,413.59 | 1,413.59 | 1,359.00 | 1,375.00 | 1,375.00 | 190 |
| 2023-10-10 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0 |
| 2023-10-09 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0 |
| 2023-10-06 | 1,395.21 | 1,427.00 | 1,395.21 | 1,427.00 | 1,427.00 | 155 |
| 2023-10-05 | 1,356.79 | 1,356.79 | 1,356.79 | 1,356.79 | 1,356.79 | 8 |
| 2023-10-04 | 1,297.00 | 1,297.00 | 1,280.00 | 1,280.00 | 1,280.00 | 72 |
| 2023-10-03 | 1,335.00 | 1,335.00 | 1,297.00 | 1,297.00 | 1,297.00 | 99 |
| 2023-10-02 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 33 |
| 2023-09-29 | 1,318.00 | 1,318.00 | 1,306.00 | 1,306.00 | 1,306.00 | 69 |
| 2023-09-28 | 1,269.00 | 1,325.35 | 1,269.00 | 1,325.35 | 1,325.35 | 292 |
| 2023-09-27 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 39 |
| 2023-09-26 | 1,269.99 | 1,269.99 | 1,229.11 | 1,229.11 | 1,229.11 | 157 |
| 2023-09-25 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0 |
| 2023-09-22 | 1,274.99 | 1,274.99 | 1,264.79 | 1,264.79 | 1,264.79 | 19 |
| 2023-09-21 | 1,280.00 | 1,280.00 | 1,258.03 | 1,258.03 | 1,258.03 | 217 |
| 2023-09-20 | 1,369.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,350.00 | 23 |
| 2023-09-19 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 16 |
| 2023-09-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12 |
| 2023-09-15 | 1,415.00 | 1,415.00 | 1,403.00 | 1,403.00 | 1,403.00 | 121 |
| 2023-09-14 | 1,417.00 | 1,418.00 | 1,417.00 | 1,417.67 | 1,417.67 | 38 |
| 2023-09-13 | 1,393.89 | 1,404.32 | 1,370.00 | 1,370.00 | 1,370.00 | 47 |
| 2023-09-12 | 1,476.29 | 1,490.00 | 1,393.89 | 1,393.89 | 1,393.89 | 199 |
| 2023-09-11 | 1,374.00 | 1,374.01 | 1,374.00 | 1,374.01 | 1,374.01 | 23 |
| 2023-09-08 | 1,436.98 | 1,440.00 | 1,435.99 | 1,440.00 | 1,440.00 | 197 |
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.