Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 235.45 | 247.13 | 231.05 | 245.00 | 245.00 | 10,843,130 |
| 2024-05-24 | 221.00 | 237.79 | 220.05 | 237.65 | 237.65 | 10,249,250 |
| 2024-05-23 | 233.81 | 234.32 | 217.66 | 218.86 | 218.86 | 9,428,333 |
| 2024-05-22 | 225.01 | 238.77 | 221.21 | 231.51 | 231.51 | 8,933,689 |
| 2024-05-21 | 231.97 | 233.65 | 220.12 | 225.78 | 225.78 | 10,704,510 |
| 2024-05-20 | 207.96 | 226.26 | 203.72 | 225.19 | 225.19 | 11,223,310 |
| 2024-05-17 | 205.66 | 210.67 | 199.83 | 207.60 | 207.60 | 8,688,627 |
| 2024-05-16 | 215.00 | 216.45 | 198.64 | 199.17 | 199.17 | 12,185,480 |
| 2024-05-15 | 212.21 | 221.40 | 207.70 | 219.91 | 219.91 | 9,339,278 |
| 2024-05-14 | 195.96 | 206.97 | 194.93 | 203.05 | 203.05 | 5,356,047 |
| 2024-05-13 | 204.00 | 206.67 | 197.64 | 199.51 | 199.51 | 7,542,161 |
| 2024-05-10 | 214.50 | 214.87 | 200.50 | 200.92 | 200.92 | 7,423,528 |
| 2024-05-09 | 210.22 | 213.85 | 205.11 | 210.45 | 210.45 | 4,649,731 |
| 2024-05-08 | 209.50 | 214.90 | 206.53 | 211.20 | 211.20 | 4,615,442 |
| 2024-05-07 | 226.94 | 230.82 | 214.12 | 214.34 | 214.34 | 8,169,566 |
| 2024-05-06 | 225.84 | 235.80 | 224.90 | 226.93 | 226.93 | 9,690,593 |
| 2024-05-03 | 230.90 | 232.25 | 216.55 | 223.25 | 223.25 | 13,739,130 |
| 2024-05-02 | 216.48 | 232.71 | 210.76 | 228.85 | 228.85 | 12,454,220 |
| 2024-05-01 | 199.00 | 218.52 | 198.20 | 210.09 | 210.09 | 10,191,470 |
| 2024-04-30 | 214.35 | 216.57 | 202.59 | 203.93 | 203.93 | 9,127,863 |
| 2024-04-29 | 229.94 | 230.32 | 216.54 | 218.16 | 218.16 | 9,576,110 |
| 2024-04-26 | 220.77 | 237.02 | 218.66 | 236.32 | 236.32 | 6,044,874 |
| 2024-04-25 | 216.05 | 225.94 | 213.64 | 223.61 | 223.61 | 5,143,505 |
| 2024-04-24 | 236.83 | 239.00 | 223.87 | 224.37 | 224.37 | 6,737,434 |
| 2024-04-23 | 223.62 | 238.67 | 223.61 | 236.43 | 236.43 | 7,338,353 |
| 2024-04-22 | 216.79 | 227.14 | 215.03 | 225.86 | 225.86 | 8,207,010 |
| 2024-04-19 | 223.83 | 227.76 | 210.18 | 211.01 | 211.01 | 9,363,985 |
| 2024-04-18 | 215.57 | 228.05 | 213.25 | 218.08 | 218.08 | 9,403,920 |
| 2024-04-17 | 222.04 | 224.87 | 205.90 | 213.78 | 213.78 | 9,440,213 |
| 2024-04-16 | 223.00 | 223.00 | 205.67 | 218.83 | 218.83 | 16,472,141 |
| 2024-04-15 | 247.94 | 249.74 | 222.14 | 223.41 | 223.41 | 11,239,790 |
| 2024-04-12 | 259.42 | 259.97 | 244.31 | 245.75 | 245.75 | 9,051,648 |
| 2024-04-11 | 250.99 | 264.30 | 247.31 | 263.01 | 263.01 | 8,655,112 |
| 2024-04-10 | 238.24 | 251.27 | 234.12 | 250.99 | 250.99 | 8,416,023 |
| 2024-04-09 | 253.23 | 254.55 | 241.10 | 242.95 | 242.95 | 7,824,680 |
| 2024-04-08 | 252.86 | 261.63 | 249.68 | 256.99 | 256.99 | 10,042,180 |
| 2024-04-05 | 244.91 | 253.96 | 240.20 | 240.90 | 240.90 | 8,438,580 |
| 2024-04-04 | 260.15 | 261.50 | 249.46 | 249.61 | 249.61 | 8,098,342 |
| 2024-04-03 | 244.04 | 256.00 | 243.00 | 251.58 | 251.58 | 6,670,175 |
| 2024-04-02 | 238.10 | 248.13 | 235.99 | 245.84 | 245.84 | 8,817,643 |
| 2024-04-01 | 261.87 | 268.81 | 249.22 | 252.11 | 252.11 | 10,010,690 |
| 2024-03-28 | 260.21 | 270.79 | 257.91 | 265.12 | 265.12 | 11,201,560 |
| 2024-03-27 | 276.22 | 276.61 | 253.95 | 256.70 | 256.70 | 11,092,630 |
| 2024-03-26 | 280.12 | 280.83 | 266.69 | 266.81 | 266.81 | 10,316,200 |
| 2024-03-25 | 261.00 | 283.48 | 260.25 | 279.71 | 279.71 | 13,941,660 |
| 2024-03-22 | 254.24 | 260.72 | 249.55 | 255.51 | 255.51 | 9,828,192 |
| 2024-03-21 | 260.24 | 276.38 | 256.27 | 262.00 | 262.00 | 16,199,860 |
| 2024-03-20 | 231.38 | 256.96 | 228.80 | 256.88 | 256.88 | 13,834,340 |
| 2024-03-19 | 223.24 | 233.29 | 216.16 | 230.12 | 230.12 | 12,928,500 |
| 2024-03-18 | 238.61 | 244.05 | 230.21 | 239.62 | 239.62 | 9,734,544 |
| 2024-03-15 | 225.06 | 244.65 | 222.83 | 242.36 | 242.36 | 17,256,270 |
| 2024-03-14 | 245.00 | 248.27 | 227.24 | 233.67 | 233.67 | 18,789,301 |
| 2024-03-13 | 253.36 | 269.39 | 250.53 | 251.73 | 251.73 | 17,329,801 |
| 2024-03-12 | 257.84 | 260.79 | 242.09 | 256.14 | 256.14 | 14,666,170 |
| 2024-03-11 | 270.09 | 271.65 | 253.96 | 254.17 | 254.17 | 20,296,430 |
| 2024-03-08 | 246.00 | 270.55 | 244.90 | 256.62 | 256.62 | 21,883,949 |
| 2024-03-07 | 240.00 | 242.87 | 235.50 | 242.62 | 242.62 | 10,609,300 |
| 2024-03-06 | 229.20 | 239.90 | 223.03 | 238.55 | 238.55 | 17,936,730 |
| 2024-03-05 | 230.00 | 239.98 | 215.40 | 216.77 | 216.77 | 23,863,311 |
| 2024-03-04 | 217.39 | 236.46 | 212.25 | 229.15 | 229.15 | 23,294,869 |
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.