Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 890.00 | 930.00 | 890.00 | 926.27 | 926.27 | 4,291 |
| 2023-06-14 | 915.00 | 940.00 | 909.00 | 909.00 | 909.00 | 317 |
| 2023-06-13 | 877.00 | 904.45 | 870.00 | 903.00 | 903.00 | 1,107 |
| 2023-06-12 | 918.62 | 920.00 | 872.00 | 872.77 | 872.77 | 294 |
| 2023-06-09 | 960.00 | 962.00 | 920.00 | 920.00 | 920.00 | 196 |
| 2023-06-08 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 13 |
| 2023-06-07 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | 63 |
| 2023-06-06 | 900.00 | 910.00 | 880.00 | 893.01 | 893.01 | 1,064 |
| 2023-06-05 | 1,003.00 | 1,012.00 | 996.50 | 1,012.00 | 1,012.00 | 4,386 |
| 2023-06-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2023-06-01 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 186 |
| 2023-05-31 | 1,080.00 | 1,096.00 | 1,074.30 | 1,096.00 | 1,096.00 | 1,367 |
| 2023-05-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20 |
| 2023-05-29 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0 |
| 2023-05-26 | 1,029.00 | 1,034.00 | 1,009.99 | 1,034.00 | 1,034.00 | 203 |
| 2023-05-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2023-05-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2023-05-23 | 1,130.00 | 1,130.00 | 1,061.11 | 1,078.00 | 1,078.00 | 305 |
| 2023-05-22 | 1,040.00 | 1,061.41 | 1,040.00 | 1,061.41 | 1,061.41 | 350 |
| 2023-05-19 | 1,045.00 | 1,045.00 | 1,012.00 | 1,012.00 | 1,012.00 | 171 |
| 2023-05-18 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 341 |
| 2023-05-17 | 1,050.00 | 1,075.00 | 1,050.00 | 1,071.30 | 1,071.30 | 2,458 |
| 2023-05-16 | 1,045.00 | 1,070.00 | 1,007.00 | 1,007.00 | 1,007.00 | 2,443 |
| 2023-05-15 | 1,050.00 | 1,064.50 | 1,050.00 | 1,060.00 | 1,060.00 | 830 |
| 2023-05-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-05-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-05-10 | 1,085.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 277 |
| 2023-05-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 57 |
| 2023-05-08 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 0 |
| 2023-05-05 | 998.00 | 1,030.00 | 998.00 | 1,015.50 | 1,015.50 | 630 |
| 2023-05-04 | 892.00 | 892.00 | 885.00 | 885.00 | 885.00 | 189 |
| 2023-05-03 | 910.00 | 910.00 | 879.77 | 879.77 | 879.77 | 661 |
| 2023-05-02 | 950.00 | 950.00 | 890.00 | 923.50 | 923.50 | 476 |
| 2023-04-28 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 123 |
| 2023-04-27 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 123 |
| 2023-04-26 | 1,019.00 | 1,022.00 | 990.00 | 990.00 | 990.00 | 1,737 |
| 2023-04-25 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 157 |
| 2023-04-24 | 1,064.00 | 1,064.00 | 982.00 | 990.00 | 990.00 | 297 |
| 2023-04-21 | 1,090.00 | 1,090.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,554 |
| 2023-04-20 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0 |
| 2023-04-19 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0 |
| 2023-04-18 | 1,231.14 | 1,231.14 | 1,203.00 | 1,203.00 | 1,203.00 | 7,350 |
| 2023-04-17 | 1,269.15 | 1,275.50 | 1,206.70 | 1,206.70 | 1,206.70 | 221 |
| 2023-04-14 | 1,240.00 | 1,259.90 | 1,240.00 | 1,257.77 | 1,257.77 | 2,523 |
| 2023-04-13 | 1,291.00 | 1,300.00 | 1,235.00 | 1,235.95 | 1,235.95 | 2,345 |
| 2023-04-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-04-11 | 1,289.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,300.00 | 696 |
| 2023-04-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-04-05 | 1,108.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | 62 |
| 2023-04-04 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 15 |
| 2023-04-03 | 1,214.00 | 1,214.00 | 1,140.00 | 1,140.00 | 1,140.00 | 229 |
| 2023-03-31 | 1,218.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | 4,945 |
| 2023-03-30 | 1,172.00 | 1,172.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,569 |
| 2023-03-29 | 1,225.00 | 1,225.00 | 1,166.00 | 1,175.00 | 1,175.00 | 3,321 |
| 2023-03-28 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2,511 |
| 2023-03-27 | 1,196.00 | 1,196.00 | 1,131.00 | 1,152.81 | 1,152.81 | 9,623 |
| 2023-03-24 | 1,205.00 | 1,300.00 | 1,205.00 | 1,245.00 | 1,245.00 | 4,776 |
| 2023-03-23 | 1,285.00 | 1,291.00 | 1,243.00 | 1,250.00 | 1,250.00 | 2,044 |
| 2023-03-22 | 1,550.00 | 1,550.00 | 1,501.00 | 1,545.00 | 1,545.00 | 544 |
| 2023-03-21 | 1,414.00 | 1,570.00 | 1,411.01 | 1,570.00 | 1,570.00 | 939 |
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.