Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5,706.00 | 5,755.00 | 5,600.00 | 5,755.00 | 5,755.00 | 295 |
| 2025-08-07 | 5,880.00 | 5,882.00 | 5,750.00 | 5,817.77 | 5,817.77 | 550 |
| 2025-08-06 | 5,470.00 | 5,660.00 | 5,470.00 | 5,648.00 | 5,648.00 | 1,168 |
| 2025-08-05 | 5,900.00 | 5,900.00 | 5,590.00 | 5,602.50 | 5,602.50 | 1,343 |
| 2025-08-04 | 5,940.00 | 6,037.00 | 5,940.00 | 6,020.09 | 6,020.09 | 741 |
| 2025-08-01 | 6,700.00 | 6,700.00 | 5,892.44 | 5,987.66 | 5,987.66 | 1,798 |
| 2025-07-31 | 7,266.20 | 7,345.00 | 7,130.00 | 7,131.05 | 7,131.05 | 984 |
| 2025-07-30 | 7,236.29 | 7,236.29 | 7,040.00 | 7,040.00 | 7,040.00 | 763 |
| 2025-07-29 | 7,050.00 | 7,050.00 | 6,900.00 | 6,965.00 | 6,965.00 | 138 |
| 2025-07-28 | 7,059.00 | 7,126.00 | 7,048.90 | 7,114.74 | 7,114.74 | 87 |
| 2025-07-25 | 7,200.00 | 7,325.00 | 7,200.00 | 7,280.00 | 7,280.00 | 597 |
| 2025-07-24 | 7,340.00 | 7,460.00 | 7,340.00 | 7,385.00 | 7,385.00 | 222 |
| 2025-07-23 | 7,297.00 | 7,370.00 | 7,220.00 | 7,345.98 | 7,345.98 | 7,260 |
| 2025-07-22 | 7,500.00 | 7,625.00 | 7,435.00 | 7,547.09 | 7,547.09 | 2,394 |
| 2025-07-21 | 7,870.00 | 8,100.00 | 7,798.73 | 7,798.73 | 7,798.73 | 3,138 |
| 2025-07-18 | 7,860.00 | 8,200.00 | 7,704.00 | 7,724.00 | 7,724.00 | 439 |
| 2025-07-17 | 7,566.00 | 7,793.00 | 7,566.00 | 7,617.27 | 7,617.27 | 450 |
| 2025-07-16 | 7,500.00 | 7,566.00 | 7,359.12 | 7,566.00 | 7,566.00 | 482 |
| 2025-07-15 | 7,410.00 | 7,500.00 | 7,211.00 | 7,211.00 | 7,211.00 | 272 |
| 2025-07-14 | 7,400.00 | 7,500.00 | 7,335.00 | 7,402.91 | 7,402.91 | 168 |
| 2025-07-11 | 7,300.00 | 7,400.00 | 7,162.75 | 7,196.97 | 7,196.97 | 375 |
| 2025-07-10 | 7,000.00 | 7,236.00 | 6,970.00 | 7,233.82 | 7,233.82 | 3,497 |
| 2025-07-09 | 6,650.00 | 6,937.87 | 6,586.00 | 6,937.87 | 6,937.87 | 512 |
| 2025-07-08 | 6,756.38 | 6,800.00 | 6,560.00 | 6,560.00 | 6,560.00 | 219 |
| 2025-07-07 | 6,590.00 | 6,756.38 | 6,590.00 | 6,617.00 | 6,617.00 | 285 |
| 2025-07-04 | 6,641.08 | 6,641.08 | 6,641.08 | 6,641.08 | 6,641.08 | 11 |
| 2025-07-03 | 6,650.00 | 6,650.00 | 6,550.01 | 6,600.00 | 6,600.00 | 210 |
| 2025-07-02 | 6,462.00 | 6,666.00 | 6,441.00 | 6,666.00 | 6,666.00 | 376 |
| 2025-07-01 | 6,352.00 | 6,352.00 | 6,270.00 | 6,285.00 | 6,285.00 | 59 |
| 2025-06-30 | 6,735.00 | 6,735.00 | 6,550.00 | 6,581.67 | 6,581.67 | 800 |
| 2025-06-27 | 6,760.70 | 6,761.00 | 6,579.96 | 6,658.33 | 6,658.33 | 3,908 |
| 2025-06-26 | 6,994.00 | 7,200.00 | 6,974.00 | 7,133.00 | 7,133.00 | 1,155 |
| 2025-06-25 | 6,838.00 | 6,972.00 | 6,590.00 | 6,688.17 | 6,688.17 | 1,049 |
| 2025-06-24 | 5,988.00 | 6,613.00 | 5,988.00 | 6,537.94 | 6,537.94 | 5,415 |
| 2025-06-23 | 5,845.00 | 6,013.00 | 5,775.01 | 5,893.58 | 5,893.58 | 386 |
| 2025-06-20 | 5,845.00 | 5,930.00 | 5,750.00 | 5,847.00 | 5,847.00 | 1,693 |
| 2025-06-19 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 12 |
| 2025-06-18 | 4,880.00 | 5,680.00 | 4,880.00 | 5,642.71 | 5,642.71 | 3,375 |
| 2025-06-17 | 4,830.00 | 4,830.00 | 4,750.00 | 4,820.00 | 4,820.00 | 2,132 |
| 2025-06-16 | 4,774.00 | 4,935.00 | 4,774.00 | 4,935.00 | 4,935.00 | 237 |
| 2025-06-13 | 4,552.00 | 4,552.00 | 4,470.00 | 4,500.00 | 4,500.00 | 180 |
| 2025-06-12 | 4,600.00 | 4,630.00 | 4,550.00 | 4,591.19 | 4,591.19 | 723 |
| 2025-06-11 | 4,801.00 | 4,801.00 | 4,725.00 | 4,725.00 | 4,725.00 | 18 |
| 2025-06-10 | 4,929.98 | 4,940.00 | 4,803.00 | 4,880.00 | 4,880.00 | 159 |
| 2025-06-09 | 4,820.00 | 4,929.99 | 4,820.00 | 4,899.99 | 4,899.99 | 395 |
| 2025-06-06 | 4,840.00 | 4,851.00 | 4,840.00 | 4,851.00 | 4,851.00 | 70 |
| 2025-06-05 | 4,950.00 | 4,950.00 | 4,519.51 | 4,623.00 | 4,623.00 | 244 |
| 2025-06-04 | 5,010.00 | 5,027.93 | 4,890.00 | 4,890.00 | 4,890.00 | 204 |
| 2025-06-03 | 4,910.00 | 5,006.42 | 4,910.00 | 5,000.00 | 5,000.00 | 280 |
| 2025-06-02 | 4,745.00 | 4,750.00 | 4,736.60 | 4,736.60 | 4,736.60 | 67 |
| 2025-05-30 | 4,726.00 | 4,845.00 | 4,726.00 | 4,753.33 | 4,753.33 | 176 |
| 2025-05-29 | 4,912.00 | 4,912.00 | 4,779.95 | 4,800.00 | 4,800.00 | 255 |
| 2025-05-28 | 5,165.00 | 5,165.00 | 4,938.00 | 4,989.00 | 4,989.00 | 303 |
| 2025-05-27 | 5,100.69 | 5,170.90 | 5,099.99 | 5,145.46 | 5,145.46 | 1,276 |
| 2025-05-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3 |
| 2025-05-23 | 5,135.00 | 5,135.00 | 5,030.00 | 5,100.00 | 5,100.00 | 432 |
| 2025-05-22 | 5,140.00 | 5,340.00 | 5,102.00 | 5,304.70 | 5,304.70 | 2,100 |
| 2025-05-21 | 5,030.00 | 5,196.00 | 5,004.00 | 5,029.63 | 5,029.63 | 1,052 |
| 2025-05-20 | 5,080.00 | 5,085.00 | 4,969.00 | 4,969.00 | 4,969.00 | 90 |
| 2025-05-19 | 5,100.00 | 5,150.00 | 5,085.00 | 5,100.00 | 5,100.00 | 962 |
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.