Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,430.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,440.00 | 26 |
| 2023-09-06 | 1,375.00 | 1,393.19 | 1,370.00 | 1,393.19 | 1,393.19 | 66 |
| 2023-09-05 | 1,345.00 | 1,345.01 | 1,345.00 | 1,345.00 | 1,345.00 | 56 |
| 2023-09-04 | 1,327.66 | 1,327.66 | 1,327.66 | 1,327.66 | 1,327.66 | 0 |
| 2023-09-01 | 1,325.55 | 1,330.00 | 1,325.55 | 1,327.66 | 1,327.66 | 2,074 |
| 2023-08-31 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 43 |
| 2023-08-30 | 1,397.96 | 1,397.96 | 1,397.96 | 1,397.96 | 1,397.96 | 43 |
| 2023-08-29 | 1,300.00 | 1,432.00 | 1,300.00 | 1,425.00 | 1,425.00 | 2,747 |
| 2023-08-28 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 31 |
| 2023-08-25 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2023-08-24 | 1,279.19 | 1,279.19 | 1,245.00 | 1,245.00 | 1,245.00 | 780 |
| 2023-08-23 | 1,300.00 | 1,303.00 | 1,300.00 | 1,301.00 | 1,301.00 | 77 |
| 2023-08-22 | 1,279.00 | 1,279.01 | 1,279.00 | 1,279.00 | 1,279.00 | 288 |
| 2023-08-21 | 1,230.01 | 1,230.01 | 1,230.01 | 1,230.01 | 1,230.01 | 10 |
| 2023-08-18 | 1,250.00 | 1,265.00 | 1,248.00 | 1,248.00 | 1,248.00 | 3,750 |
| 2023-08-17 | 1,320.33 | 1,349.06 | 1,296.01 | 1,296.02 | 1,296.02 | 544 |
| 2023-08-16 | 1,390.00 | 1,400.00 | 1,354.50 | 1,361.27 | 1,361.27 | 130 |
| 2023-08-15 | 1,376.00 | 1,376.00 | 1,375.00 | 1,375.00 | 1,375.00 | 47 |
| 2023-08-14 | 1,419.99 | 1,419.99 | 1,419.99 | 1,419.99 | 1,419.99 | 0 |
| 2023-08-11 | 1,419.99 | 1,419.99 | 1,419.99 | 1,419.99 | 1,419.99 | 0 |
| 2023-08-10 | 1,440.00 | 1,440.00 | 1,400.00 | 1,419.99 | 1,419.99 | 153 |
| 2023-08-09 | 1,450.01 | 1,450.01 | 1,450.00 | 1,450.00 | 1,450.00 | 125 |
| 2023-08-08 | 1,503.00 | 1,520.98 | 1,503.00 | 1,520.98 | 1,520.98 | 17 |
| 2023-08-07 | 1,454.50 | 1,473.00 | 1,454.50 | 1,473.00 | 1,473.00 | 1,001 |
| 2023-08-04 | 1,533.00 | 1,562.39 | 1,487.00 | 1,487.00 | 1,487.00 | 212 |
| 2023-08-03 | 1,584.00 | 1,596.00 | 1,573.30 | 1,580.00 | 1,580.00 | 1,223 |
| 2023-08-02 | 1,498.61 | 1,540.24 | 1,498.61 | 1,540.00 | 1,540.00 | 1,019 |
| 2023-08-01 | 1,510.00 | 1,582.02 | 1,500.00 | 1,582.02 | 1,582.02 | 396 |
| 2023-07-31 | 1,630.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,660.00 | 201 |
| 2023-07-28 | 1,620.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 157 |
| 2023-07-27 | 1,690.00 | 1,690.00 | 1,560.02 | 1,568.94 | 1,568.94 | 2,068 |
| 2023-07-26 | 1,688.88 | 1,699.99 | 1,685.25 | 1,697.00 | 1,697.00 | 3,761 |
| 2023-07-25 | 1,697.00 | 1,710.00 | 1,622.61 | 1,622.61 | 1,622.61 | 254 |
| 2023-07-24 | 1,641.00 | 1,680.00 | 1,641.00 | 1,664.00 | 1,664.00 | 1,955 |
| 2023-07-21 | 1,720.00 | 1,720.00 | 1,712.00 | 1,715.00 | 1,715.00 | 1,832 |
| 2023-07-20 | 1,841.98 | 1,841.98 | 1,705.00 | 1,705.00 | 1,705.00 | 134 |
| 2023-07-19 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1,603 |
| 2023-07-18 | 1,790.69 | 1,790.69 | 1,750.00 | 1,750.00 | 1,750.00 | 30 |
| 2023-07-17 | 1,818.29 | 1,818.29 | 1,755.00 | 1,758.00 | 1,758.00 | 250 |
| 2023-07-14 | 1,858.01 | 1,858.01 | 1,704.00 | 1,738.00 | 1,738.00 | 5,297 |
| 2023-07-13 | 1,448.50 | 1,796.01 | 1,425.00 | 1,796.01 | 1,796.01 | 2,467 |
| 2023-07-12 | 1,450.00 | 1,485.00 | 1,430.00 | 1,449.75 | 1,449.75 | 307 |
| 2023-07-11 | 1,494.00 | 1,560.00 | 1,494.00 | 1,520.00 | 1,520.00 | 2,747 |
| 2023-07-10 | 1,342.00 | 1,379.99 | 1,342.00 | 1,379.99 | 1,379.99 | 45 |
| 2023-07-07 | 1,342.00 | 1,389.99 | 1,342.00 | 1,351.22 | 1,351.22 | 634 |
| 2023-07-06 | 1,280.01 | 1,342.00 | 1,280.01 | 1,342.00 | 1,342.00 | 119 |
| 2023-07-05 | 1,330.00 | 1,340.00 | 1,303.00 | 1,340.00 | 1,340.00 | 280 |
| 2023-07-04 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-07-03 | 1,265.00 | 1,360.00 | 1,265.00 | 1,360.00 | 1,360.00 | 365 |
| 2023-06-30 | 1,200.00 | 1,225.82 | 1,200.00 | 1,225.65 | 1,225.65 | 2,316 |
| 2023-06-29 | 1,237.00 | 1,260.00 | 1,212.50 | 1,233.33 | 1,233.33 | 1,214 |
| 2023-06-28 | 1,257.00 | 1,257.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,497 |
| 2023-06-27 | 1,107.00 | 1,200.00 | 1,107.00 | 1,188.76 | 1,188.76 | 7,853 |
| 2023-06-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 26 |
| 2023-06-23 | 990.00 | 1,076.00 | 990.00 | 1,060.00 | 1,060.00 | 487 |
| 2023-06-22 | 1,000.00 | 1,000.00 | 983.50 | 983.50 | 983.50 | 136 |
| 2023-06-21 | 988.00 | 988.00 | 987.00 | 987.00 | 987.00 | 292 |
| 2023-06-20 | 960.01 | 960.01 | 960.01 | 960.01 | 960.01 | 407 |
| 2023-06-19 | 948.24 | 948.24 | 948.24 | 948.24 | 948.24 | 0 |
| 2023-06-16 | 949.99 | 960.00 | 949.99 | 960.00 | 960.00 | 112 |
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.