Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5,610.49 | 5,610.49 | 5,610.49 | 5,610.49 | 5,610.49 | 0 |
| 2025-02-14 | 5,805.80 | 5,805.80 | 5,594.10 | 5,625.00 | 5,625.00 | 987 |
| 2025-02-13 | 5,800.00 | 6,237.59 | 5,800.00 | 6,115.82 | 6,115.82 | 4,669 |
| 2025-02-12 | 5,527.00 | 5,750.89 | 5,527.00 | 5,750.89 | 5,750.89 | 599 |
| 2025-02-11 | 5,492.00 | 5,492.00 | 5,489.55 | 5,489.55 | 5,489.55 | 375 |
| 2025-02-10 | 5,832.00 | 5,832.00 | 5,713.00 | 5,790.00 | 5,790.00 | 188 |
| 2025-02-07 | 5,715.00 | 5,832.94 | 5,695.00 | 5,702.00 | 5,702.00 | 116 |
| 2025-02-06 | 5,715.00 | 5,715.00 | 5,533.33 | 5,533.33 | 5,533.33 | 365 |
| 2025-02-05 | 5,727.48 | 5,822.00 | 5,700.00 | 5,700.00 | 5,700.00 | 150 |
| 2025-02-04 | 5,795.00 | 5,935.00 | 5,750.00 | 5,750.00 | 5,750.00 | 108 |
| 2025-01-31 | 6,195.00 | 6,195.00 | 6,080.00 | 6,080.95 | 6,080.95 | 158 |
| 2025-01-30 | 6,200.00 | 6,230.00 | 6,170.00 | 6,170.00 | 6,170.00 | 184 |
| 2025-01-29 | 5,862.00 | 6,031.00 | 5,750.00 | 6,031.00 | 6,031.00 | 329 |
| 2025-01-28 | 5,770.00 | 5,800.00 | 5,770.00 | 5,790.00 | 5,790.00 | 153 |
| 2025-01-27 | 5,891.50 | 5,930.00 | 5,510.00 | 5,560.00 | 5,560.00 | 586 |
| 2025-01-24 | 6,155.00 | 6,234.00 | 6,050.00 | 6,050.00 | 6,050.00 | 952 |
| 2025-01-23 | 6,081.00 | 6,146.00 | 6,000.00 | 6,051.00 | 6,051.00 | 170 |
| 2025-01-22 | 6,032.82 | 6,078.53 | 5,890.00 | 6,078.53 | 6,078.53 | 738 |
| 2025-01-21 | 6,166.01 | 6,251.00 | 5,700.00 | 6,219.50 | 6,219.50 | 395 |
| 2025-01-20 | 6,150.08 | 6,150.08 | 6,150.08 | 6,150.08 | 6,150.08 | 0 |
| 2025-01-17 | 6,075.50 | 6,178.80 | 6,059.09 | 6,059.09 | 6,059.09 | 614 |
| 2025-01-16 | 5,613.80 | 5,890.00 | 5,593.05 | 5,890.00 | 5,890.00 | 255 |
| 2025-01-15 | 5,497.30 | 5,684.55 | 5,497.30 | 5,620.00 | 5,620.00 | 925 |
| 2025-01-14 | 5,184.00 | 5,287.00 | 5,184.00 | 5,190.00 | 5,190.00 | 133 |
| 2025-01-13 | 5,126.00 | 5,208.00 | 5,090.00 | 5,147.40 | 5,147.40 | 312 |
| 2025-01-10 | 5,291.00 | 5,352.63 | 5,291.00 | 5,352.63 | 5,352.63 | 577 |
| 2025-01-09 | 5,306.41 | 5,306.41 | 5,306.41 | 5,306.41 | 5,306.41 | 0 |
| 2025-01-08 | 5,290.00 | 5,350.00 | 5,230.00 | 5,306.22 | 5,306.22 | 110 |
| 2025-01-07 | 5,519.00 | 5,538.70 | 5,338.00 | 5,338.00 | 5,338.00 | 232 |
| 2025-01-06 | 5,670.00 | 5,932.00 | 5,670.00 | 5,932.00 | 5,932.00 | 433 |
| 2025-01-03 | 5,400.00 | 5,580.00 | 5,400.00 | 5,573.00 | 5,573.00 | 68 |
| 2025-01-02 | 5,252.50 | 5,350.00 | 5,240.00 | 5,250.00 | 5,250.00 | 81 |
| 2024-12-31 | 5,280.00 | 5,280.00 | 5,240.00 | 5,240.00 | 5,240.00 | 72 |
| 2024-12-30 | 5,200.00 | 5,200.00 | 5,117.00 | 5,145.00 | 5,145.00 | 67 |
| 2024-12-27 | 5,500.01 | 5,500.01 | 5,395.00 | 5,395.00 | 5,395.00 | 77 |
| 2024-12-26 | 5,485.00 | 5,531.00 | 5,485.00 | 5,531.00 | 5,531.00 | 34 |
| 2024-12-24 | 5,658.00 | 5,660.00 | 5,658.00 | 5,660.00 | 5,660.00 | 19 |
| 2024-12-23 | 5,500.00 | 5,500.00 | 5,320.01 | 5,320.01 | 5,320.01 | 238 |
| 2024-12-20 | 5,422.76 | 5,630.00 | 5,410.00 | 5,550.00 | 5,550.00 | 200 |
| 2024-12-19 | 5,931.53 | 5,931.53 | 5,500.00 | 5,611.89 | 5,611.89 | 1,042 |
| 2024-12-18 | 6,150.00 | 6,250.00 | 5,700.00 | 5,793.55 | 5,793.55 | 228 |
| 2024-12-17 | 6,330.00 | 6,330.00 | 6,199.18 | 6,313.70 | 6,313.70 | 115 |
| 2024-12-16 | 6,550.00 | 6,550.00 | 6,450.00 | 6,529.00 | 6,529.00 | 864 |
| 2024-12-13 | 6,366.00 | 6,366.00 | 6,220.00 | 6,260.00 | 6,260.00 | 442 |
| 2024-12-11 | 6,292.25 | 6,436.20 | 6,287.00 | 6,365.52 | 6,365.52 | 365 |
| 2024-12-10 | 6,302.00 | 6,302.00 | 6,100.00 | 6,130.00 | 6,130.00 | 655 |
| 2024-12-09 | 6,495.20 | 6,495.20 | 6,300.00 | 6,300.00 | 6,300.00 | 548 |
| 2024-12-06 | 6,600.00 | 7,019.00 | 6,600.00 | 6,958.65 | 6,958.65 | 219 |
| 2024-12-05 | 7,034.00 | 7,035.00 | 6,415.00 | 6,525.00 | 6,525.00 | 340 |
| 2024-12-04 | 6,515.20 | 6,700.00 | 6,400.00 | 6,626.70 | 6,626.70 | 1,719 |
| 2024-12-03 | 6,200.00 | 6,380.00 | 6,200.00 | 6,280.00 | 6,280.00 | 1,533 |
| 2024-12-02 | 6,150.00 | 6,353.50 | 6,150.00 | 6,212.00 | 6,212.00 | 248 |
| 2024-11-29 | 6,360.00 | 6,400.00 | 6,045.00 | 6,045.00 | 6,045.00 | 826 |
| 2024-11-28 | 6,369.44 | 6,369.44 | 6,369.44 | 6,369.44 | 6,369.44 | 0 |
| 2024-11-27 | 6,400.00 | 6,463.00 | 6,256.00 | 6,350.00 | 6,350.00 | 128 |
| 2024-11-26 | 6,208.00 | 6,208.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,123 |
| 2024-11-25 | 5,951.00 | 6,354.00 | 5,951.00 | 6,319.72 | 6,319.72 | 254 |
| 2024-11-22 | 5,990.00 | 6,375.70 | 5,990.00 | 6,185.65 | 6,185.65 | 5,168 |
| 2024-11-21 | 6,270.00 | 6,293.00 | 6,050.00 | 6,050.00 | 6,050.00 | 310 |
| 2024-11-20 | 6,850.00 | 6,890.39 | 6,189.20 | 6,451.11 | 6,451.11 | 1,471 |
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.