Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 655.00 | 660.00 | 650.00 | 650.00 | 650.00 | 71 |
| 2022-12-21 | 702.01 | 720.00 | 700.00 | 700.00 | 700.00 | 1,871 |
| 2022-12-20 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 23 |
| 2022-12-19 | 697.00 | 704.00 | 683.59 | 704.00 | 704.00 | 966 |
| 2022-12-16 | 740.59 | 740.59 | 701.00 | 724.00 | 724.00 | 3,089 |
| 2022-12-15 | 754.00 | 763.00 | 740.57 | 750.00 | 750.00 | 4,649 |
| 2022-12-14 | 810.00 | 810.00 | 784.00 | 784.00 | 784.00 | 330 |
| 2022-12-13 | 855.79 | 855.79 | 756.29 | 758.00 | 758.00 | 1,371 |
| 2022-12-09 | 830.00 | 830.00 | 813.00 | 815.00 | 815.00 | 54 |
| 2022-12-08 | 835.00 | 837.50 | 835.00 | 837.50 | 837.50 | 22 |
| 2022-12-07 | 842.00 | 850.00 | 830.00 | 830.00 | 830.00 | 64 |
| 2022-12-06 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 50 |
| 2022-12-05 | 907.15 | 907.15 | 907.15 | 907.15 | 907.15 | 127 |
| 2022-12-02 | 909.99 | 911.00 | 892.00 | 910.00 | 910.00 | 2,221 |
| 2022-12-01 | 890.00 | 909.99 | 890.00 | 909.99 | 909.99 | 197 |
| 2022-11-30 | 818.03 | 870.00 | 815.00 | 870.00 | 870.00 | 2,533 |
| 2022-11-29 | 835.02 | 835.02 | 835.02 | 835.02 | 835.02 | 13 |
| 2022-11-28 | 856.80 | 864.67 | 816.00 | 816.00 | 816.00 | 1,607 |
| 2022-11-25 | 900.00 | 900.00 | 856.87 | 856.87 | 856.87 | 2,528 |
| 2022-11-24 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2022-11-23 | 843.00 | 890.00 | 843.00 | 890.00 | 890.00 | 369 |
| 2022-11-22 | 839.00 | 839.00 | 820.00 | 835.01 | 835.01 | 2,244 |
| 2022-11-18 | 887.00 | 896.00 | 887.00 | 896.00 | 896.00 | 136 |
| 2022-11-17 | 900.01 | 965.00 | 900.01 | 944.00 | 944.00 | 1,143 |
| 2022-11-16 | 1,018.00 | 1,018.00 | 933.00 | 946.01 | 946.01 | 2,911 |
| 2022-11-15 | 1,090.00 | 1,120.00 | 1,077.00 | 1,120.00 | 1,120.00 | 1,365 |
| 2022-11-14 | 1,075.00 | 1,075.00 | 1,030.82 | 1,045.23 | 1,045.23 | 1,891 |
| 2022-11-11 | 990.01 | 1,130.00 | 990.01 | 1,127.92 | 1,127.92 | 310 |
| 2022-11-10 | 980.00 | 1,035.00 | 964.00 | 964.00 | 964.00 | 1,529 |
| 2022-11-09 | 935.00 | 956.97 | 877.01 | 918.40 | 918.40 | 5,409 |
| 2022-11-08 | 976.55 | 1,113.00 | 950.01 | 1,001.00 | 1,001.00 | 5,021 |
| 2022-11-07 | 1,150.00 | 1,150.00 | 1,113.00 | 1,113.00 | 1,113.00 | 25 |
| 2022-11-04 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 96 |
| 2022-11-03 | 1,186.01 | 1,186.01 | 1,100.00 | 1,105.63 | 1,105.63 | 1,128 |
| 2022-11-01 | 1,301.40 | 1,301.40 | 1,255.00 | 1,261.52 | 1,261.52 | 1,901 |
| 2022-10-31 | 1,378.88 | 1,378.88 | 1,367.00 | 1,367.00 | 1,367.00 | 1,672 |
| 2022-10-28 | 1,407.55 | 1,425.00 | 1,402.20 | 1,425.00 | 1,425.00 | 2,095 |
| 2022-10-27 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 10 |
| 2022-10-26 | 1,495.00 | 1,540.00 | 1,490.01 | 1,490.01 | 1,490.01 | 89 |
| 2022-10-25 | 1,370.00 | 1,495.00 | 1,370.00 | 1,495.00 | 1,495.00 | 599 |
| 2022-10-24 | 1,315.00 | 1,352.00 | 1,315.00 | 1,324.00 | 1,324.00 | 236 |
| 2022-10-21 | 1,274.50 | 1,315.00 | 1,264.00 | 1,315.00 | 1,315.00 | 275 |
| 2022-10-20 | 1,300.00 | 1,340.00 | 1,250.02 | 1,250.02 | 1,250.02 | 135 |
| 2022-10-19 | 1,295.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,265.00 | 173 |
| 2022-10-18 | 1,340.00 | 1,340.00 | 1,309.75 | 1,309.75 | 1,309.75 | 691 |
| 2022-10-17 | 1,350.00 | 1,410.00 | 1,350.00 | 1,387.44 | 1,387.44 | 858 |
| 2022-10-14 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 230 |
| 2022-10-13 | 1,250.00 | 1,390.00 | 1,235.00 | 1,381.00 | 1,381.00 | 2,330 |
| 2022-10-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 144 |
| 2022-10-11 | 1,339.14 | 1,339.14 | 1,339.14 | 1,339.14 | 1,339.14 | 5 |
| 2022-10-10 | 1,330.00 | 1,338.19 | 1,320.00 | 1,338.19 | 1,338.19 | 1,840 |
| 2022-10-07 | 1,390.00 | 1,400.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,769 |
| 2022-10-06 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 52 |
| 2022-10-05 | 1,433.00 | 1,451.99 | 1,426.00 | 1,451.99 | 1,451.99 | 1,784 |
| 2022-10-04 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-10-03 | 1,309.00 | 1,340.00 | 1,259.00 | 1,340.00 | 1,340.00 | 1,717 |
| 2022-09-30 | 1,270.00 | 1,350.00 | 1,270.00 | 1,339.99 | 1,339.99 | 1,917 |
| 2022-09-29 | 1,250.00 | 1,250.00 | 1,215.09 | 1,235.00 | 1,235.00 | 1,626 |
| 2022-09-28 | 1,300.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,345.00 | 266 |
| 2022-09-27 | 1,284.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,285.00 | 89 |
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.