Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,520.00 | 3,520.00 | 3,350.01 | 3,420.00 | 3,420.00 | 489 |
| 2026-01-28 | 3,603.06 | 3,608.00 | 3,587.00 | 3,608.00 | 3,608.00 | 200 |
| 2026-01-27 | 3,618.90 | 3,663.00 | 3,600.00 | 3,616.25 | 3,616.25 | 139 |
| 2026-01-26 | 3,710.00 | 3,720.00 | 3,681.00 | 3,720.00 | 3,720.00 | 191 |
| 2026-01-23 | 3,820.00 | 3,850.00 | 3,770.00 | 3,770.00 | 3,770.00 | 152 |
| 2026-01-22 | 3,990.00 | 3,990.00 | 3,900.00 | 3,902.24 | 3,902.24 | 113 |
| 2026-01-21 | 4,000.00 | 4,000.00 | 3,896.00 | 3,955.00 | 3,955.00 | 177 |
| 2026-01-20 | 4,100.00 | 4,100.00 | 3,981.00 | 3,984.84 | 3,984.84 | 811 |
| 2026-01-19 | 4,289.22 | 4,289.22 | 4,289.22 | 4,289.22 | 4,289.22 | 5 |
| 2026-01-16 | 4,240.00 | 4,289.22 | 4,235.86 | 4,289.22 | 4,289.22 | 246 |
| 2026-01-15 | 4,400.00 | 4,400.00 | 4,327.96 | 4,327.96 | 4,327.96 | 675 |
| 2026-01-14 | 4,651.00 | 4,655.00 | 4,526.13 | 4,569.13 | 4,569.13 | 463 |
| 2026-01-13 | 4,423.00 | 4,500.01 | 4,408.00 | 4,500.01 | 4,500.01 | 401 |
| 2026-01-12 | 4,330.00 | 4,420.00 | 4,330.00 | 4,350.00 | 4,350.00 | 561 |
| 2026-01-09 | 4,340.00 | 4,340.76 | 4,300.00 | 4,320.00 | 4,320.00 | 286 |
| 2026-01-08 | 4,450.00 | 4,450.00 | 4,394.00 | 4,394.00 | 4,394.00 | 44 |
| 2026-01-07 | 4,411.00 | 4,411.00 | 4,405.00 | 4,405.00 | 4,405.00 | 32 |
| 2026-01-06 | 4,558.10 | 4,562.20 | 4,488.00 | 4,490.00 | 4,490.00 | 426 |
| 2026-01-05 | 4,557.90 | 4,629.00 | 4,542.67 | 4,629.00 | 4,629.00 | 852 |
| 2026-01-02 | 4,150.00 | 4,260.00 | 4,150.00 | 4,260.00 | 4,260.00 | 47 |
| 2025-12-31 | 4,140.00 | 4,140.00 | 4,050.04 | 4,080.00 | 4,080.00 | 120 |
| 2025-12-30 | 4,203.00 | 4,213.15 | 4,198.00 | 4,199.00 | 4,199.00 | 148 |
| 2025-12-29 | 4,258.81 | 4,258.81 | 4,192.22 | 4,199.35 | 4,199.35 | 149 |
| 2025-12-26 | 4,184.00 | 4,254.13 | 4,184.00 | 4,233.31 | 4,233.31 | 3,213 |
| 2025-12-24 | 4,291.83 | 4,318.75 | 4,291.83 | 4,318.75 | 4,318.75 | 544 |
| 2025-12-23 | 4,393.00 | 4,393.00 | 4,295.00 | 4,350.00 | 4,350.00 | 368 |
| 2025-12-22 | 4,538.44 | 4,538.44 | 4,463.00 | 4,463.00 | 4,463.00 | 42 |
| 2025-12-19 | 4,370.00 | 4,390.00 | 4,350.00 | 4,385.00 | 4,385.00 | 1,010 |
| 2025-12-18 | 4,420.01 | 4,430.00 | 4,378.00 | 4,378.00 | 4,378.00 | 187 |
| 2025-12-17 | 4,640.00 | 4,640.00 | 4,400.00 | 4,400.00 | 4,400.00 | 82 |
| 2025-12-16 | 4,560.00 | 4,590.01 | 4,500.00 | 4,540.00 | 4,540.00 | 247 |
| 2025-12-15 | 4,550.00 | 4,600.00 | 4,501.00 | 4,501.00 | 4,501.00 | 285 |
| 2025-12-11 | 4,810.00 | 4,823.00 | 4,740.00 | 4,823.00 | 4,823.00 | 48 |
| 2025-12-10 | 5,099.99 | 5,099.99 | 5,099.99 | 5,099.99 | 5,099.99 | 9 |
| 2025-12-09 | 5,138.00 | 5,150.00 | 5,099.84 | 5,099.84 | 5,099.84 | 3,750 |
| 2025-12-08 | 5,005.00 | 5,056.79 | 4,980.00 | 5,020.00 | 5,020.00 | 2,576 |
| 2025-12-05 | 4,869.00 | 4,940.00 | 4,869.00 | 4,910.00 | 4,910.00 | 454 |
| 2025-12-04 | 5,080.00 | 5,080.00 | 4,985.00 | 5,002.31 | 5,002.31 | 191 |
| 2025-12-03 | 4,830.00 | 5,040.50 | 4,830.00 | 5,040.50 | 5,040.50 | 100 |
| 2025-12-02 | 4,947.00 | 4,950.00 | 4,830.00 | 4,830.00 | 4,830.00 | 387 |
| 2025-12-01 | 4,694.00 | 4,740.00 | 4,694.00 | 4,740.00 | 4,740.00 | 647 |
| 2025-11-28 | 4,930.00 | 5,061.50 | 4,930.00 | 5,030.10 | 5,030.10 | 1,502 |
| 2025-11-27 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 2 |
| 2025-11-26 | 4,777.77 | 4,877.00 | 4,719.00 | 4,836.00 | 4,836.00 | 885 |
| 2025-11-25 | 4,492.00 | 4,589.00 | 4,492.00 | 4,589.00 | 4,589.00 | 596 |
| 2025-11-24 | 4,650.00 | 4,780.00 | 4,650.00 | 4,757.96 | 4,757.96 | 1,197 |
| 2025-11-21 | 4,527.00 | 4,528.00 | 4,338.17 | 4,450.00 | 4,450.00 | 909 |
| 2025-11-20 | 4,800.00 | 4,802.00 | 4,381.00 | 4,411.11 | 4,411.11 | 4,322 |
| 2025-11-19 | 4,810.00 | 4,810.00 | 4,567.20 | 4,709.99 | 4,709.99 | 1,189 |
| 2025-11-18 | 4,915.00 | 4,970.00 | 4,840.00 | 4,904.27 | 4,904.27 | 300 |
| 2025-11-14 | 5,030.00 | 5,260.00 | 5,030.00 | 5,240.00 | 5,240.00 | 68 |
| 2025-11-13 | 5,450.00 | 5,450.00 | 5,166.00 | 5,172.00 | 5,172.00 | 228 |
| 2025-11-12 | 5,555.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,550.00 | 99 |
| 2025-11-11 | 5,635.00 | 5,635.00 | 5,600.00 | 5,600.00 | 5,600.00 | 50 |
| 2025-11-10 | 5,895.10 | 5,915.98 | 5,800.00 | 5,882.80 | 5,882.80 | 652 |
| 2025-11-07 | 5,390.00 | 5,832.67 | 5,390.00 | 5,720.00 | 5,720.00 | 233 |
| 2025-11-06 | 5,770.00 | 5,770.00 | 5,490.00 | 5,492.86 | 5,492.86 | 250 |
| 2025-11-05 | 5,910.00 | 6,025.99 | 5,900.01 | 5,950.00 | 5,950.00 | 1,976 |
| 2025-11-04 | 5,867.85 | 6,000.00 | 5,710.01 | 5,758.00 | 5,758.00 | 425 |
| 2025-11-03 | 6,120.00 | 6,138.00 | 6,090.00 | 6,138.00 | 6,138.00 | 232 |
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.