Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6,450.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,500.00 | 625 |
| 2024-11-15 | 5,899.99 | 6,195.13 | 5,899.99 | 6,184.33 | 6,184.33 | 1,842 |
| 2024-11-14 | 5,965.00 | 5,965.00 | 5,700.00 | 5,715.54 | 5,715.54 | 160 |
| 2024-11-13 | 6,784.80 | 6,784.80 | 5,830.00 | 5,830.00 | 5,830.00 | 2,787 |
| 2024-11-12 | 6,609.99 | 6,628.65 | 6,300.00 | 6,519.00 | 6,519.00 | 988 |
| 2024-11-11 | 6,375.00 | 6,830.00 | 6,246.00 | 6,614.18 | 6,614.18 | 6,378 |
| 2024-11-08 | 5,276.00 | 5,480.00 | 5,276.00 | 5,480.00 | 5,480.00 | 972 |
| 2024-11-07 | 4,800.00 | 5,150.00 | 4,800.00 | 5,056.00 | 5,056.00 | 2,210 |
| 2024-11-06 | 4,486.00 | 5,171.00 | 4,486.00 | 5,078.88 | 5,078.88 | 2,833 |
| 2024-11-05 | 3,900.00 | 3,976.00 | 3,880.00 | 3,917.00 | 3,917.00 | 371 |
| 2024-11-04 | 3,550.00 | 3,745.00 | 3,550.00 | 3,745.00 | 3,745.00 | 118 |
| 2024-11-01 | 3,785.00 | 3,800.01 | 3,652.00 | 3,668.13 | 3,668.13 | 571 |
| 2024-10-31 | 4,000.00 | 4,000.00 | 3,604.10 | 3,622.80 | 3,622.80 | 1,769 |
| 2024-10-30 | 4,250.01 | 4,377.19 | 4,250.01 | 4,349.95 | 4,349.95 | 163 |
| 2024-10-29 | 4,369.00 | 4,440.00 | 4,343.00 | 4,379.98 | 4,379.98 | 345 |
| 2024-10-28 | 4,300.00 | 4,340.00 | 4,180.01 | 4,340.00 | 4,340.00 | 263 |
| 2024-10-25 | 4,200.00 | 4,219.00 | 4,115.00 | 4,195.35 | 4,195.35 | 766 |
| 2024-10-24 | 4,041.35 | 4,160.00 | 4,041.35 | 4,157.50 | 4,157.50 | 207 |
| 2024-10-23 | 4,100.00 | 4,150.00 | 3,890.00 | 3,890.00 | 3,890.00 | 2,894 |
| 2024-10-22 | 4,190.00 | 4,240.00 | 4,190.00 | 4,197.00 | 4,197.00 | 117 |
| 2024-10-21 | 4,210.00 | 4,300.00 | 4,188.00 | 4,290.00 | 4,290.00 | 184 |
| 2024-10-18 | 4,119.31 | 4,365.00 | 4,119.31 | 4,361.00 | 4,361.00 | 146 |
| 2024-10-17 | 4,050.00 | 4,132.00 | 4,050.00 | 4,055.00 | 4,055.00 | 84 |
| 2024-10-16 | 4,052.00 | 4,210.00 | 4,033.00 | 4,210.00 | 4,210.00 | 2,661 |
| 2024-10-15 | 3,820.00 | 3,990.00 | 3,750.00 | 3,860.03 | 3,860.03 | 632 |
| 2024-10-14 | 3,575.00 | 3,823.00 | 3,575.00 | 3,820.70 | 3,820.70 | 1,959 |
| 2024-10-11 | 3,410.00 | 3,498.99 | 3,400.00 | 3,437.99 | 3,437.99 | 387 |
| 2024-10-10 | 3,190.00 | 3,275.97 | 3,165.00 | 3,171.99 | 3,171.99 | 2,868 |
| 2024-10-09 | 3,295.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 75 |
| 2024-10-08 | 3,235.00 | 3,235.00 | 3,197.00 | 3,197.00 | 3,197.00 | 83 |
| 2024-10-07 | 3,349.50 | 3,360.00 | 3,220.82 | 3,239.61 | 3,239.61 | 223 |
| 2024-10-04 | 3,190.00 | 3,364.89 | 3,190.00 | 3,364.89 | 3,364.89 | 73 |
| 2024-10-03 | 3,190.00 | 3,230.00 | 3,158.50 | 3,230.00 | 3,230.00 | 329 |
| 2024-10-02 | 3,224.00 | 3,255.00 | 3,180.00 | 3,190.00 | 3,190.00 | 334 |
| 2024-09-30 | 3,564.00 | 3,564.00 | 3,499.00 | 3,499.00 | 3,499.00 | 3,306 |
| 2024-09-27 | 3,573.00 | 3,770.00 | 3,573.00 | 3,766.91 | 3,766.91 | 639 |
| 2024-09-26 | 3,340.00 | 3,550.00 | 3,340.00 | 3,550.00 | 3,550.00 | 3,304 |
| 2024-09-25 | 3,365.00 | 3,365.00 | 3,303.50 | 3,303.50 | 3,303.50 | 80 |
| 2024-09-24 | 3,240.00 | 3,365.49 | 3,240.00 | 3,365.49 | 3,365.49 | 39 |
| 2024-09-23 | 3,295.00 | 3,346.00 | 3,295.00 | 3,311.00 | 3,311.00 | 133 |
| 2024-09-20 | 3,298.19 | 3,360.00 | 3,225.00 | 3,310.00 | 3,310.00 | 82 |
| 2024-09-19 | 3,300.00 | 3,370.00 | 3,223.00 | 3,233.94 | 3,233.94 | 590 |
| 2024-09-18 | 3,160.00 | 3,298.39 | 3,124.79 | 3,124.79 | 3,124.79 | 172 |
| 2024-09-17 | 3,180.00 | 3,199.19 | 3,111.02 | 3,125.00 | 3,125.00 | 277 |
| 2024-09-13 | 3,214.50 | 3,225.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1,054 |
| 2024-09-12 | 3,096.00 | 3,181.00 | 3,092.00 | 3,181.00 | 3,181.00 | 201 |
| 2024-09-11 | 3,006.50 | 3,124.00 | 3,006.50 | 3,105.00 | 3,105.00 | 170 |
| 2024-09-10 | 3,079.00 | 3,187.30 | 3,050.00 | 3,187.30 | 3,187.30 | 191 |
| 2024-09-09 | 3,092.00 | 3,092.00 | 3,027.50 | 3,055.00 | 3,055.00 | 121 |
| 2024-09-06 | 3,100.01 | 3,100.01 | 2,940.00 | 2,950.00 | 2,950.00 | 576 |
| 2024-09-05 | 3,270.00 | 3,280.00 | 3,160.00 | 3,160.00 | 3,160.00 | 188 |
| 2024-09-04 | 3,200.00 | 3,403.59 | 3,200.00 | 3,228.97 | 3,228.97 | 404 |
| 2024-09-03 | 3,550.00 | 3,550.00 | 3,350.00 | 3,370.59 | 3,370.59 | 373 |
| 2024-09-02 | 3,581.01 | 3,581.01 | 3,581.01 | 3,581.01 | 3,581.01 | 0 |
| 2024-08-30 | 3,640.00 | 3,640.00 | 3,550.00 | 3,579.76 | 3,579.76 | 1,304 |
| 2024-08-29 | 3,859.00 | 3,896.00 | 3,725.00 | 3,827.19 | 3,827.19 | 318 |
| 2024-08-28 | 3,810.00 | 3,810.00 | 3,700.00 | 3,720.00 | 3,720.00 | 208 |
| 2024-08-27 | 3,915.00 | 3,915.00 | 3,850.00 | 3,906.52 | 3,906.52 | 273 |
| 2024-08-26 | 4,000.00 | 4,036.00 | 3,950.00 | 3,999.99 | 3,999.99 | 191 |
| 2024-08-23 | 3,942.00 | 4,029.00 | 3,907.00 | 4,023.00 | 4,023.00 | 1,087 |
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.