Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,300.51 | 1,414.50 | 1,300.51 | 1,414.50 | 1,414.50 | 1,227 |
| 2023-03-16 | 1,229.00 | 1,269.55 | 1,205.41 | 1,269.55 | 1,269.55 | 1,259 |
| 2023-03-15 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 438 |
| 2023-03-14 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 38 |
| 2023-03-13 | 1,070.00 | 1,143.88 | 1,066.00 | 1,125.00 | 1,125.00 | 2,010 |
| 2023-03-10 | 1,000.00 | 1,000.00 | 980.00 | 997.00 | 997.00 | 854 |
| 2023-03-09 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 91 |
| 2023-03-08 | 1,126.77 | 1,126.77 | 1,122.50 | 1,122.50 | 1,122.50 | 530 |
| 2023-03-07 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | 18 |
| 2023-03-06 | 1,230.25 | 1,230.25 | 1,230.00 | 1,230.00 | 1,230.00 | 1,272 |
| 2023-03-03 | 1,175.05 | 1,175.05 | 1,125.00 | 1,168.00 | 1,168.00 | 77 |
| 2023-03-02 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0 |
| 2023-03-01 | 1,140.02 | 1,167.00 | 1,140.02 | 1,167.00 | 1,167.00 | 571 |
| 2023-02-28 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,056 |
| 2023-02-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 31 |
| 2023-02-24 | 1,114.00 | 1,114.00 | 1,080.00 | 1,090.00 | 1,090.00 | 33 |
| 2023-02-23 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 133 |
| 2023-02-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 18 |
| 2023-02-21 | 1,198.07 | 1,198.07 | 1,150.00 | 1,150.00 | 1,150.00 | 142 |
| 2023-02-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-02-17 | 1,210.00 | 1,210.00 | 1,140.00 | 1,200.00 | 1,200.00 | 1,140 |
| 2023-02-16 | 1,273.55 | 1,308.11 | 1,219.00 | 1,220.00 | 1,220.00 | 2,873 |
| 2023-02-15 | 1,100.03 | 1,100.03 | 1,100.03 | 1,100.03 | 1,100.03 | 26 |
| 2023-02-14 | 1,100.00 | 1,118.00 | 1,040.00 | 1,100.00 | 1,100.00 | 964 |
| 2023-02-13 | 1,040.00 | 1,055.00 | 1,032.01 | 1,032.01 | 1,032.01 | 292 |
| 2023-02-10 | 1,100.00 | 1,105.00 | 1,060.00 | 1,075.00 | 1,075.00 | 954 |
| 2023-02-09 | 1,300.00 | 1,300.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,140 |
| 2023-02-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 328 |
| 2023-02-07 | 1,355.01 | 1,370.00 | 1,324.00 | 1,365.00 | 1,365.00 | 518 |
| 2023-02-03 | 1,550.00 | 1,630.00 | 1,452.03 | 1,452.03 | 1,452.03 | 554 |
| 2023-02-02 | 1,316.70 | 1,487.00 | 1,316.70 | 1,470.00 | 1,470.00 | 1,628 |
| 2023-02-01 | 1,083.00 | 1,180.01 | 1,083.00 | 1,180.01 | 1,180.01 | 96 |
| 2023-01-31 | 1,092.00 | 1,140.00 | 1,092.00 | 1,140.00 | 1,140.00 | 70 |
| 2023-01-30 | 1,113.21 | 1,113.21 | 1,070.00 | 1,070.00 | 1,070.00 | 71 |
| 2023-01-27 | 998.00 | 1,164.00 | 998.00 | 1,135.93 | 1,135.93 | 787 |
| 2023-01-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 43 |
| 2023-01-25 | 963.91 | 963.91 | 963.91 | 963.91 | 963.91 | 15 |
| 2023-01-24 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 417 |
| 2023-01-23 | 1,050.00 | 1,051.00 | 1,033.22 | 1,033.22 | 1,033.22 | 126 |
| 2023-01-20 | 1,000.00 | 1,030.00 | 992.50 | 1,030.00 | 1,030.00 | 156 |
| 2023-01-19 | 903.00 | 923.00 | 903.00 | 923.00 | 923.00 | 50 |
| 2023-01-18 | 1,050.00 | 1,050.00 | 970.00 | 1,050.00 | 1,050.00 | 886 |
| 2023-01-17 | 995.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 385 |
| 2023-01-16 | 886.71 | 886.71 | 886.71 | 886.71 | 886.71 | 0 |
| 2023-01-13 | 886.71 | 886.71 | 886.71 | 886.71 | 886.71 | 0 |
| 2023-01-12 | 818.00 | 890.00 | 818.00 | 886.71 | 886.71 | 335 |
| 2023-01-11 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 50 |
| 2023-01-10 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 56 |
| 2023-01-09 | 638.85 | 638.85 | 638.85 | 638.85 | 638.85 | 0 |
| 2023-01-06 | 638.00 | 650.00 | 638.00 | 650.00 | 650.00 | 31 |
| 2023-01-05 | 660.00 | 666.00 | 649.00 | 650.79 | 650.79 | 1,073 |
| 2023-01-04 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2023-01-03 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2023-01-02 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2022-12-30 | 669.00 | 678.00 | 669.00 | 678.00 | 678.00 | 642 |
| 2022-12-29 | 630.37 | 630.37 | 630.37 | 630.37 | 630.37 | 0 |
| 2022-12-28 | 680.00 | 680.00 | 627.91 | 630.37 | 630.37 | 1,180 |
| 2022-12-27 | 680.00 | 680.00 | 636.00 | 680.00 | 680.00 | 1,244 |
| 2022-12-26 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-12-23 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 153 |
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.