Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,284.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,285.00 | 89 |
| 2022-09-26 | 1,281.78 | 1,284.00 | 1,281.78 | 1,284.00 | 1,284.00 | 38 |
| 2022-09-23 | 1,250.00 | 1,250.00 | 1,192.36 | 1,245.00 | 1,245.00 | 5,517 |
| 2022-09-22 | 1,311.78 | 1,311.78 | 1,250.00 | 1,280.00 | 1,280.00 | 5,909 |
| 2022-09-21 | 1,423.01 | 1,423.01 | 1,417.13 | 1,420.00 | 1,420.00 | 10,032 |
| 2022-09-20 | 1,359.00 | 1,359.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,339 |
| 2022-09-19 | 1,444.17 | 1,444.17 | 1,444.17 | 1,444.17 | 1,444.17 | 75 |
| 2022-09-15 | 1,556.00 | 1,556.00 | 1,550.00 | 1,550.00 | 1,550.00 | 58 |
| 2022-09-14 | 1,538.84 | 1,575.00 | 1,538.84 | 1,556.00 | 1,556.00 | 92 |
| 2022-09-13 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 15 |
| 2022-09-12 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 69 |
| 2022-09-09 | 1,500.00 | 1,605.00 | 1,500.00 | 1,605.00 | 1,605.00 | 4,724 |
| 2022-09-08 | 1,400.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,430.00 | 2,609 |
| 2022-09-07 | 1,256.00 | 1,355.00 | 1,256.00 | 1,355.00 | 1,355.00 | 53 |
| 2022-09-06 | 1,316.00 | 1,330.00 | 1,273.00 | 1,273.00 | 1,273.00 | 138 |
| 2022-09-05 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0 |
| 2022-09-02 | 1,309.00 | 1,312.00 | 1,300.40 | 1,306.00 | 1,306.00 | 213 |
| 2022-09-01 | 1,328.41 | 1,328.41 | 1,287.00 | 1,287.00 | 1,287.00 | 65 |
| 2022-08-31 | 1,392.00 | 1,392.00 | 1,367.00 | 1,367.00 | 1,367.00 | 19 |
| 2022-08-30 | 1,380.00 | 1,384.00 | 1,303.82 | 1,303.84 | 1,303.84 | 551 |
| 2022-08-29 | 1,358.00 | 1,384.00 | 1,334.00 | 1,339.86 | 1,339.86 | 857 |
| 2022-08-26 | 1,412.00 | 1,412.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1,558 |
| 2022-08-25 | 1,410.01 | 1,411.00 | 1,410.01 | 1,411.00 | 1,411.00 | 133 |
| 2022-08-24 | 1,460.00 | 1,470.00 | 1,422.00 | 1,423.22 | 1,423.22 | 276 |
| 2022-08-23 | 1,461.00 | 1,461.00 | 1,420.00 | 1,426.02 | 1,426.02 | 183 |
| 2022-08-22 | 1,495.00 | 1,495.00 | 1,425.00 | 1,425.00 | 1,425.00 | 74 |
| 2022-08-19 | 1,645.00 | 1,645.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,307 |
| 2022-08-18 | 1,650.00 | 1,672.00 | 1,650.00 | 1,672.00 | 1,672.00 | 270 |
| 2022-08-17 | 1,775.00 | 1,775.00 | 1,705.00 | 1,717.00 | 1,717.00 | 221 |
| 2022-08-16 | 1,700.00 | 1,890.00 | 1,683.00 | 1,800.00 | 1,800.00 | 1,514 |
| 2022-08-15 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 66 |
| 2022-08-12 | 1,715.00 | 1,830.00 | 1,683.00 | 1,830.00 | 1,830.00 | 757 |
| 2022-08-11 | 1,916.00 | 1,916.00 | 1,659.00 | 1,659.00 | 1,659.00 | 4,476 |
| 2022-08-10 | 1,794.50 | 1,898.00 | 1,781.00 | 1,887.79 | 1,887.79 | 3,120 |
| 2022-08-09 | 1,891.00 | 1,891.00 | 1,770.00 | 1,794.50 | 1,794.50 | 2,755 |
| 2022-08-08 | 2,050.00 | 2,070.00 | 1,920.00 | 1,990.00 | 1,990.00 | 2,924 |
| 2022-08-05 | 1,870.00 | 1,999.00 | 1,790.01 | 1,900.00 | 1,900.00 | 4,051 |
| 2022-08-04 | 2,000.00 | 2,000.00 | 1,774.41 | 1,774.41 | 1,774.41 | 736 |
| 2022-08-03 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 39 |
| 2022-08-02 | 1,326.01 | 1,400.00 | 1,326.01 | 1,400.00 | 1,400.00 | 1,039 |
| 2022-08-01 | 1,275.00 | 1,275.00 | 1,261.00 | 1,261.00 | 1,261.00 | 441 |
| 2022-07-29 | 1,264.00 | 1,300.00 | 1,260.00 | 1,263.30 | 1,263.30 | 1,450 |
| 2022-07-28 | 1,228.81 | 1,269.50 | 1,228.81 | 1,268.76 | 1,268.76 | 1,774 |
| 2022-07-27 | 1,104.50 | 1,175.00 | 1,090.00 | 1,174.51 | 1,174.51 | 900 |
| 2022-07-26 | 1,240.00 | 1,240.00 | 1,100.01 | 1,120.99 | 1,120.99 | 5,002 |
| 2022-07-25 | 1,405.00 | 1,417.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,329 |
| 2022-07-22 | 1,562.00 | 1,562.00 | 1,403.01 | 1,454.16 | 1,454.16 | 934 |
| 2022-07-21 | 1,500.00 | 1,515.00 | 1,490.00 | 1,506.00 | 1,506.00 | 3,189 |
| 2022-07-20 | 1,370.00 | 1,560.00 | 1,370.00 | 1,540.00 | 1,540.00 | 4,145 |
| 2022-07-19 | 1,260.00 | 1,315.00 | 1,260.00 | 1,298.88 | 1,298.88 | 923 |
| 2022-07-18 | 1,240.00 | 1,245.00 | 1,185.00 | 1,200.00 | 1,200.00 | 810 |
| 2022-07-15 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0 |
| 2022-07-14 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 10 |
| 2022-07-13 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,110.00 | 170 |
| 2022-07-12 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 55 |
| 2022-07-11 | 1,194.00 | 1,194.00 | 1,106.00 | 1,115.00 | 1,115.00 | 2,610 |
| 2022-07-08 | 1,156.00 | 1,269.01 | 1,156.00 | 1,236.00 | 1,236.00 | 3,076 |
| 2022-07-07 | 1,140.00 | 1,169.22 | 1,140.00 | 1,169.22 | 1,169.22 | 400 |
| 2022-07-06 | 1,149.98 | 1,149.98 | 1,082.00 | 1,082.00 | 1,082.00 | 1,228 |
| 2022-07-05 | 1,050.00 | 1,099.00 | 1,048.21 | 1,099.00 | 1,099.00 | 1,587 |
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.