Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-07-01 | 1,004.00 | 1,004.00 | 980.00 | 980.00 | 980.00 | 2,065 |
| 2022-06-30 | 962.00 | 962.00 | 900.00 | 950.00 | 950.00 | 520 |
| 2022-06-29 | 993.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | 3,535 |
| 2022-06-28 | 1,112.47 | 1,112.47 | 1,032.00 | 1,032.00 | 1,032.00 | 3,510 |
| 2022-06-27 | 1,185.00 | 1,186.00 | 1,110.00 | 1,110.12 | 1,110.12 | 1,004 |
| 2022-06-24 | 1,211.00 | 1,234.00 | 1,184.00 | 1,234.00 | 1,234.00 | 1,240 |
| 2022-06-23 | 1,060.00 | 1,140.00 | 1,060.00 | 1,140.00 | 1,140.00 | 15 |
| 2022-06-22 | 1,122.00 | 1,122.00 | 1,035.00 | 1,035.00 | 1,035.00 | 160 |
| 2022-06-21 | 1,089.00 | 1,188.00 | 1,089.00 | 1,188.00 | 1,188.00 | 1,748 |
| 2022-06-20 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2022-06-17 | 1,035.00 | 1,064.00 | 1,020.00 | 1,026.00 | 1,026.00 | 694 |
| 2022-06-16 | 1,086.00 | 1,086.00 | 1,027.00 | 1,027.00 | 1,027.00 | 933 |
| 2022-06-15 | 1,076.00 | 1,137.00 | 1,076.00 | 1,093.00 | 1,093.00 | 664 |
| 2022-06-14 | 1,062.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1,185 |
| 2022-06-13 | 1,014.00 | 1,062.00 | 1,014.00 | 1,062.00 | 1,062.00 | 252 |
| 2022-06-10 | 1,190.00 | 1,200.00 | 1,154.00 | 1,168.00 | 1,168.00 | 166 |
| 2022-06-09 | 1,356.00 | 1,356.00 | 1,278.00 | 1,278.00 | 1,278.00 | 300 |
| 2022-06-08 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 145 |
| 2022-06-07 | 1,297.00 | 1,360.00 | 1,297.00 | 1,356.38 | 1,356.38 | 281 |
| 2022-06-06 | 1,279.32 | 1,374.69 | 1,279.32 | 1,374.69 | 1,374.69 | 50 |
| 2022-06-03 | 1,400.00 | 1,400.00 | 1,318.40 | 1,318.40 | 1,318.40 | 278 |
| 2022-06-02 | 1,430.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,430.00 | 218 |
| 2022-06-01 | 1,516.00 | 1,516.00 | 1,346.60 | 1,355.00 | 1,355.00 | 5,328 |
| 2022-05-31 | 1,510.00 | 1,600.00 | 1,509.00 | 1,509.00 | 1,509.00 | 637 |
| 2022-05-30 | 1,381.22 | 1,381.22 | 1,381.22 | 1,381.22 | 1,381.22 | 0 |
| 2022-05-27 | 1,381.22 | 1,381.22 | 1,381.22 | 1,381.22 | 1,381.22 | 0 |
| 2022-05-26 | 1,397.00 | 1,397.00 | 1,381.22 | 1,381.22 | 1,381.22 | 969 |
| 2022-05-25 | 1,252.00 | 1,320.00 | 1,252.00 | 1,306.00 | 1,306.00 | 1,063 |
| 2022-05-24 | 1,300.00 | 1,300.00 | 1,178.00 | 1,181.00 | 1,181.00 | 846 |
| 2022-05-23 | 1,280.00 | 1,355.00 | 1,280.00 | 1,355.00 | 1,355.00 | 410 |
| 2022-05-20 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 505 |
| 2022-05-19 | 1,345.00 | 1,410.00 | 1,345.00 | 1,410.00 | 1,410.00 | 237 |
| 2022-05-18 | 1,340.00 | 1,410.00 | 1,280.00 | 1,280.00 | 1,280.00 | 747 |
| 2022-05-17 | 1,337.45 | 1,390.00 | 1,337.45 | 1,390.00 | 1,390.00 | 225 |
| 2022-05-16 | 1,380.00 | 1,380.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2,147 |
| 2022-05-13 | 1,380.00 | 1,431.00 | 1,360.00 | 1,362.50 | 1,362.50 | 858 |
| 2022-05-12 | 970.00 | 1,192.00 | 960.00 | 1,072.00 | 1,072.00 | 2,171 |
| 2022-05-11 | 1,503.50 | 1,503.50 | 1,048.00 | 1,075.00 | 1,075.00 | 11,482 |
| 2022-05-10 | 1,552.00 | 1,574.00 | 1,510.00 | 1,510.00 | 1,510.00 | 388 |
| 2022-05-09 | 1,830.00 | 1,830.00 | 1,692.20 | 1,693.03 | 1,693.03 | 315 |
| 2022-05-06 | 2,089.00 | 2,089.00 | 2,079.80 | 2,085.00 | 2,085.00 | 2,033 |
| 2022-05-05 | 2,335.00 | 2,351.70 | 2,290.00 | 2,295.00 | 2,295.00 | 4,437 |
| 2022-05-04 | 2,400.00 | 2,545.00 | 2,400.00 | 2,517.00 | 2,517.00 | 5,342 |
| 2022-05-03 | 2,564.00 | 2,564.00 | 2,540.00 | 2,540.00 | 2,540.00 | 250 |
| 2022-04-29 | 2,500.00 | 2,546.00 | 2,361.00 | 2,361.00 | 2,361.00 | 503 |
| 2022-04-28 | 2,356.00 | 2,545.50 | 2,348.00 | 2,545.50 | 2,545.50 | 1,267 |
← NewerPage 19 of 19 · 1,127 trading days
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.