Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 204.78 | 207.10 | 197.43 | 198.43 | 198.43 | 5,284,897 |
| 2024-08-21 | 197.16 | 207.00 | 195.11 | 206.23 | 206.23 | 7,502,443 |
| 2024-08-20 | 209.10 | 209.80 | 191.21 | 197.25 | 197.25 | 12,353,740 |
| 2024-08-19 | 203.34 | 207.49 | 200.35 | 204.46 | 204.46 | 6,304,182 |
| 2024-08-16 | 199.00 | 205.95 | 197.14 | 205.31 | 205.31 | 6,240,504 |
| 2024-08-15 | 198.52 | 205.07 | 196.20 | 197.12 | 197.12 | 6,068,323 |
| 2024-08-14 | 200.90 | 201.97 | 192.40 | 195.96 | 195.96 | 5,027,037 |
| 2024-08-13 | 193.13 | 201.10 | 191.87 | 197.94 | 197.94 | 4,795,479 |
| 2024-08-12 | 194.30 | 197.69 | 188.29 | 191.74 | 191.74 | 5,742,782 |
| 2024-08-09 | 191.29 | 199.10 | 189.78 | 196.29 | 196.29 | 5,255,873 |
| 2024-08-08 | 185.67 | 194.98 | 182.46 | 192.32 | 192.32 | 7,421,563 |
| 2024-08-07 | 196.80 | 199.95 | 177.39 | 178.91 | 178.91 | 8,324,432 |
| 2024-08-06 | 191.99 | 197.40 | 182.70 | 194.17 | 194.17 | 7,050,554 |
| 2024-08-05 | 162.01 | 197.88 | 161.13 | 189.47 | 189.47 | 18,734,650 |
| 2024-08-02 | 213.12 | 219.30 | 199.38 | 204.44 | 204.44 | 10,063,930 |
| 2024-08-01 | 226.60 | 227.10 | 207.82 | 212.64 | 212.64 | 8,920,020 |
| 2024-07-31 | 233.00 | 234.11 | 224.04 | 224.36 | 224.36 | 4,771,650 |
| 2024-07-30 | 235.62 | 239.00 | 223.03 | 224.46 | 224.46 | 6,053,909 |
| 2024-07-29 | 251.55 | 255.42 | 234.00 | 234.20 | 234.20 | 9,467,677 |
| 2024-07-26 | 243.34 | 249.16 | 237.56 | 242.93 | 242.93 | 7,917,446 |
| 2024-07-25 | 239.26 | 241.64 | 226.30 | 231.52 | 231.52 | 8,482,505 |
| 2024-07-24 | 261.00 | 265.00 | 243.75 | 245.06 | 245.06 | 8,141,082 |
| 2024-07-23 | 263.60 | 272.55 | 257.29 | 257.63 | 257.63 | 9,275,617 |
| 2024-07-22 | 260.47 | 266.00 | 252.84 | 265.15 | 265.15 | 11,282,200 |
| 2024-07-19 | 235.10 | 259.80 | 233.50 | 257.79 | 257.79 | 12,501,860 |
| 2024-07-18 | 251.21 | 253.87 | 230.57 | 233.24 | 233.24 | 8,848,527 |
| 2024-07-17 | 245.90 | 255.90 | 241.31 | 249.10 | 249.10 | 8,883,291 |
| 2024-07-16 | 243.19 | 252.12 | 234.20 | 251.49 | 251.49 | 10,270,720 |
| 2024-07-15 | 229.38 | 247.50 | 228.00 | 242.85 | 242.85 | 14,439,470 |
| 2024-07-12 | 215.34 | 222.15 | 214.57 | 218.02 | 218.02 | 4,949,046 |
| 2024-07-11 | 224.37 | 227.15 | 213.57 | 214.63 | 214.63 | 7,037,917 |
| 2024-07-10 | 221.64 | 223.33 | 215.14 | 219.56 | 219.56 | 4,481,941 |
| 2024-07-09 | 223.55 | 225.64 | 218.68 | 219.97 | 219.97 | 5,357,306 |
| 2024-07-08 | 226.51 | 226.51 | 217.75 | 220.56 | 220.56 | 5,615,247 |
| 2024-07-05 | 213.48 | 225.13 | 209.45 | 223.68 | 223.68 | 10,148,540 |
| 2024-07-03 | 223.81 | 227.11 | 222.22 | 224.94 | 224.94 | 3,241,672 |
| 2024-07-02 | 231.34 | 234.97 | 226.32 | 227.51 | 227.51 | 4,407,039 |
| 2024-07-01 | 226.00 | 236.04 | 224.04 | 233.37 | 233.37 | 7,739,846 |
| 2024-06-28 | 223.95 | 225.53 | 218.80 | 222.23 | 222.23 | 10,944,920 |
| 2024-06-27 | 217.60 | 225.76 | 216.32 | 224.00 | 224.00 | 5,641,211 |
| 2024-06-26 | 220.00 | 223.73 | 212.46 | 214.58 | 214.58 | 6,574,922 |
| 2024-06-25 | 217.00 | 222.88 | 213.22 | 221.71 | 221.71 | 8,067,068 |
| 2024-06-24 | 217.22 | 221.44 | 207.71 | 212.31 | 212.31 | 10,761,960 |
| 2024-06-21 | 227.00 | 228.25 | 220.71 | 225.86 | 225.86 | 11,385,790 |
| 2024-06-20 | 237.36 | 240.49 | 228.44 | 235.03 | 235.03 | 6,888,927 |
| 2024-06-18 | 238.25 | 242.80 | 234.60 | 235.95 | 235.95 | 6,198,915 |
| 2024-06-17 | 239.87 | 248.64 | 234.23 | 245.10 | 245.10 | 6,662,888 |
| 2024-06-14 | 246.16 | 250.25 | 237.06 | 244.50 | 244.50 | 7,146,478 |
| 2024-06-13 | 253.77 | 257.13 | 243.26 | 247.64 | 247.64 | 8,666,222 |
| 2024-06-12 | 251.80 | 263.26 | 250.58 | 254.96 | 254.96 | 11,134,680 |
| 2024-06-11 | 242.93 | 245.66 | 234.09 | 244.20 | 244.20 | 8,991,286 |
| 2024-06-10 | 241.11 | 253.43 | 239.53 | 249.81 | 249.81 | 6,344,848 |
| 2024-06-07 | 256.19 | 263.18 | 243.86 | 244.16 | 244.16 | 9,315,341 |
| 2024-06-06 | 250.00 | 263.80 | 248.75 | 257.08 | 257.08 | 9,494,574 |
| 2024-06-05 | 246.86 | 251.89 | 240.70 | 251.40 | 251.40 | 9,383,502 |
| 2024-06-04 | 230.23 | 247.20 | 230.16 | 244.20 | 244.20 | 10,854,300 |
| 2024-06-03 | 232.50 | 239.20 | 224.69 | 231.39 | 231.39 | 7,333,118 |
| 2024-05-31 | 239.28 | 240.41 | 219.17 | 225.92 | 225.92 | 10,123,080 |
| 2024-05-30 | 241.10 | 248.86 | 233.38 | 234.76 | 234.76 | 9,349,187 |
| 2024-05-29 | 239.02 | 240.49 | 233.18 | 236.65 | 236.65 | 6,801,950 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.