Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6,380.53 | 6,692.00 | 6,380.53 | 6,400.00 | 6,400.00 | 408 |
| 2025-10-30 | 6,200.00 | 6,255.00 | 6,130.01 | 6,158.11 | 6,158.11 | 1,705 |
| 2025-10-29 | 6,550.00 | 6,550.00 | 6,426.00 | 6,465.36 | 6,465.36 | 1,276 |
| 2025-10-28 | 6,687.00 | 6,687.00 | 6,568.10 | 6,568.10 | 6,568.10 | 554 |
| 2025-10-27 | 6,600.00 | 6,857.00 | 6,591.00 | 6,687.39 | 6,687.39 | 2,943 |
| 2025-10-24 | 6,190.00 | 6,550.00 | 6,190.00 | 6,530.26 | 6,530.26 | 1,298 |
| 2025-10-23 | 6,000.00 | 6,000.00 | 5,965.45 | 5,965.45 | 5,965.45 | 84 |
| 2025-10-22 | 5,948.50 | 6,013.13 | 5,760.01 | 5,919.96 | 5,919.96 | 1,738 |
| 2025-10-21 | 6,232.00 | 6,246.00 | 6,230.01 | 6,246.00 | 6,246.00 | 93 |
| 2025-10-20 | 6,343.38 | 6,500.00 | 6,343.38 | 6,393.00 | 6,393.00 | 322 |
| 2025-10-17 | 5,930.00 | 6,150.37 | 5,930.00 | 6,150.00 | 6,150.00 | 483 |
| 2025-10-16 | 6,270.00 | 6,270.00 | 6,013.71 | 6,129.76 | 6,129.76 | 931 |
| 2025-10-15 | 6,402.00 | 6,402.00 | 6,203.40 | 6,224.17 | 6,224.17 | 398 |
| 2025-10-14 | 6,250.01 | 6,510.00 | 6,250.01 | 6,344.00 | 6,344.00 | 172 |
| 2025-10-13 | 6,512.00 | 6,512.00 | 6,420.00 | 6,500.00 | 6,500.00 | 140 |
| 2025-10-10 | 7,150.00 | 7,376.00 | 6,530.00 | 6,607.14 | 6,607.14 | 2,458 |
| 2025-10-09 | 7,091.00 | 7,196.00 | 7,050.00 | 7,060.24 | 7,060.24 | 2,702 |
| 2025-10-08 | 7,051.00 | 7,130.20 | 7,020.00 | 7,105.80 | 7,105.80 | 1,149 |
| 2025-10-07 | 6,989.00 | 6,989.00 | 6,752.90 | 6,930.00 | 6,930.00 | 430 |
| 2025-10-06 | 7,164.52 | 7,164.52 | 6,991.50 | 7,070.00 | 7,070.00 | 5,566 |
| 2025-10-03 | 6,872.00 | 7,001.00 | 6,830.00 | 6,958.01 | 6,958.01 | 983 |
| 2025-10-02 | 6,590.00 | 6,918.70 | 6,590.00 | 6,891.09 | 6,891.09 | 5,060 |
| 2025-10-01 | 6,310.00 | 6,409.00 | 6,310.00 | 6,354.65 | 6,354.65 | 3,718 |
| 2025-09-30 | 6,120.00 | 6,173.00 | 6,100.00 | 6,173.00 | 6,173.00 | 283 |
| 2025-09-29 | 5,930.00 | 6,126.50 | 5,930.00 | 6,125.91 | 6,125.91 | 368 |
| 2025-09-26 | 5,641.00 | 5,760.00 | 5,641.00 | 5,745.00 | 5,745.00 | 352 |
| 2025-09-25 | 5,775.00 | 5,850.00 | 5,650.00 | 5,687.72 | 5,687.72 | 603 |
| 2025-09-24 | 6,004.00 | 6,004.00 | 5,942.00 | 5,942.00 | 5,942.00 | 143 |
| 2025-09-23 | 6,110.60 | 6,110.60 | 5,848.00 | 5,863.00 | 5,863.00 | 866 |
| 2025-09-22 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | 306 |
| 2025-09-19 | 6,300.85 | 6,334.00 | 6,233.50 | 6,286.60 | 6,286.60 | 837 |
| 2025-09-18 | 5,980.00 | 6,430.00 | 5,976.00 | 6,300.85 | 6,300.85 | 1,246 |
| 2025-09-17 | 5,923.00 | 6,005.00 | 5,805.00 | 5,880.00 | 5,880.00 | 1,910 |
| 2025-09-15 | 5,980.00 | 6,006.00 | 5,945.00 | 6,006.00 | 6,006.00 | 117 |
| 2025-09-12 | 6,050.00 | 6,050.00 | 5,950.00 | 5,965.13 | 5,965.13 | 2,117 |
| 2025-09-11 | 5,861.00 | 6,015.00 | 5,861.00 | 5,910.00 | 5,910.00 | 312 |
| 2025-09-10 | 6,002.00 | 6,100.00 | 5,820.00 | 5,823.50 | 5,823.50 | 1,034 |
| 2025-09-09 | 5,778.00 | 5,920.00 | 5,778.00 | 5,866.92 | 5,866.92 | 866 |
| 2025-09-08 | 5,600.00 | 5,710.00 | 5,600.00 | 5,661.01 | 5,661.01 | 907 |
| 2025-09-05 | 5,600.01 | 5,600.01 | 5,475.00 | 5,600.00 | 5,600.00 | 308 |
| 2025-09-04 | 5,685.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,750.00 | 99 |
| 2025-09-03 | 5,675.88 | 5,675.88 | 5,655.51 | 5,655.51 | 5,655.51 | 547 |
| 2025-09-02 | 5,740.00 | 5,800.00 | 5,670.00 | 5,706.08 | 5,706.08 | 377 |
| 2025-09-01 | 5,634.04 | 5,634.04 | 5,634.04 | 5,634.04 | 5,634.04 | 4 |
| 2025-08-29 | 5,700.00 | 5,720.00 | 5,634.04 | 5,634.04 | 5,634.04 | 188 |
| 2025-08-28 | 5,865.00 | 5,865.00 | 5,781.00 | 5,794.77 | 5,794.77 | 505 |
| 2025-08-27 | 5,805.18 | 5,835.00 | 5,750.00 | 5,761.05 | 5,761.05 | 808 |
| 2025-08-26 | 5,650.00 | 5,745.00 | 5,630.00 | 5,742.27 | 5,742.27 | 375 |
| 2025-08-25 | 5,826.00 | 5,884.64 | 5,720.00 | 5,720.00 | 5,720.00 | 537 |
| 2025-08-22 | 5,756.00 | 5,984.50 | 5,748.00 | 5,941.95 | 5,941.95 | 1,334 |
| 2025-08-21 | 5,625.00 | 5,658.30 | 5,625.00 | 5,628.08 | 5,628.08 | 2,218 |
| 2025-08-20 | 5,530.00 | 5,719.00 | 5,502.65 | 5,719.00 | 5,719.00 | 287 |
| 2025-08-19 | 5,780.00 | 5,794.00 | 5,699.00 | 5,705.00 | 5,705.00 | 1,543 |
| 2025-08-18 | 5,850.00 | 6,060.00 | 5,850.00 | 6,030.00 | 6,030.00 | 140 |
| 2025-08-15 | 5,970.00 | 6,000.03 | 5,930.00 | 5,980.00 | 5,980.00 | 284 |
| 2025-08-14 | 5,990.00 | 6,116.15 | 5,985.00 | 6,116.15 | 6,116.15 | 356 |
| 2025-08-13 | 6,200.00 | 6,400.00 | 6,013.00 | 6,087.00 | 6,087.00 | 2,979 |
| 2025-08-12 | 6,050.00 | 6,050.00 | 5,926.00 | 5,982.00 | 5,982.00 | 267 |
| 2025-08-11 | 6,100.00 | 6,203.00 | 5,980.00 | 5,985.52 | 5,985.52 | 1,721 |
| 2025-08-08 | 5,706.00 | 5,755.00 | 5,600.00 | 5,755.00 | 5,755.00 | 295 |
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.