Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 202.70 | 206.39 | 196.01 | 205.77 | 205.77 | 9,297,387 |
| 2024-02-29 | 206.46 | 211.31 | 193.88 | 203.56 | 203.56 | 16,237,760 |
| 2024-02-28 | 209.41 | 212.22 | 197.66 | 200.80 | 200.80 | 25,397,119 |
| 2024-02-27 | 205.18 | 209.94 | 192.09 | 199.22 | 199.22 | 22,679,100 |
| 2024-02-26 | 168.66 | 196.95 | 168.40 | 193.94 | 193.94 | 22,593,711 |
| 2024-02-23 | 167.38 | 170.00 | 160.66 | 165.98 | 165.98 | 7,191,183 |
| 2024-02-22 | 164.85 | 171.99 | 163.80 | 170.91 | 170.91 | 9,027,267 |
| 2024-02-21 | 164.25 | 168.09 | 161.19 | 162.41 | 162.41 | 10,689,580 |
| 2024-02-20 | 179.87 | 181.31 | 163.39 | 173.30 | 173.30 | 16,196,520 |
| 2024-02-16 | 189.05 | 193.64 | 178.80 | 180.31 | 180.31 | 33,233,301 |
| 2024-02-15 | 168.79 | 172.82 | 162.08 | 165.67 | 165.67 | 22,992,820 |
| 2024-02-14 | 151.83 | 161.13 | 150.40 | 160.38 | 160.38 | 18,041,750 |
| 2024-02-13 | 138.39 | 143.75 | 137.13 | 140.39 | 140.39 | 9,568,838 |
| 2024-02-12 | 141.10 | 150.35 | 140.99 | 147.31 | 147.31 | 10,977,080 |
| 2024-02-09 | 142.16 | 144.55 | 137.17 | 141.99 | 141.99 | 15,985,060 |
| 2024-02-08 | 127.22 | 133.05 | 125.81 | 132.55 | 132.55 | 11,315,870 |
| 2024-02-07 | 119.68 | 124.40 | 114.51 | 122.07 | 122.07 | 8,985,106 |
| 2024-02-06 | 118.61 | 120.90 | 115.90 | 119.79 | 119.79 | 6,740,590 |
| 2024-02-05 | 128.70 | 128.89 | 115.80 | 117.30 | 117.30 | 13,067,340 |
| 2024-02-02 | 126.90 | 130.13 | 125.55 | 129.22 | 129.22 | 6,109,963 |
| 2024-02-01 | 128.75 | 132.07 | 124.24 | 128.95 | 128.95 | 8,464,275 |
| 2024-01-31 | 129.09 | 135.55 | 127.57 | 128.20 | 128.20 | 9,838,769 |
| 2024-01-30 | 136.05 | 136.70 | 130.44 | 130.82 | 130.82 | 8,745,746 |
| 2024-01-29 | 127.09 | 136.89 | 125.80 | 132.82 | 132.82 | 17,813,660 |
| 2024-01-26 | 127.52 | 128.10 | 121.46 | 125.20 | 125.20 | 13,956,350 |
| 2024-01-25 | 122.38 | 124.26 | 118.92 | 121.01 | 121.01 | 8,166,361 |
| 2024-01-24 | 127.28 | 127.97 | 120.79 | 121.34 | 121.34 | 9,118,913 |
| 2024-01-23 | 122.41 | 126.15 | 120.33 | 124.19 | 124.19 | 9,737,109 |
| 2024-01-22 | 124.05 | 131.78 | 122.50 | 128.21 | 128.21 | 12,042,650 |
| 2024-01-19 | 124.34 | 124.82 | 118.02 | 124.75 | 124.75 | 16,692,650 |
| 2024-01-18 | 133.25 | 137.31 | 123.93 | 124.34 | 124.34 | 14,519,460 |
| 2024-01-17 | 130.51 | 134.26 | 129.41 | 133.86 | 133.86 | 8,133,091 |
| 2024-01-16 | 129.44 | 136.40 | 126.88 | 133.88 | 133.88 | 14,789,710 |
| 2024-01-12 | 137.19 | 141.07 | 130.37 | 130.78 | 130.78 | 20,392,801 |
| 2024-01-11 | 159.19 | 161.04 | 140.01 | 141.16 | 141.16 | 31,754,160 |
| 2024-01-10 | 149.21 | 153.47 | 143.15 | 151.29 | 151.29 | 18,718,221 |
| 2024-01-09 | 159.60 | 159.99 | 151.32 | 151.99 | 151.99 | 12,959,730 |
| 2024-01-08 | 157.80 | 161.38 | 146.51 | 159.42 | 159.42 | 18,125,699 |
| 2024-01-05 | 152.67 | 157.69 | 151.09 | 153.98 | 153.98 | 10,875,480 |
| 2024-01-04 | 152.50 | 161.28 | 148.81 | 155.60 | 155.60 | 14,874,270 |
| 2024-01-03 | 146.00 | 156.25 | 144.11 | 152.24 | 152.24 | 18,573,801 |
| 2024-01-02 | 173.02 | 175.57 | 155.35 | 156.88 | 156.88 | 26,549,369 |
| 2023-12-29 | 186.06 | 187.25 | 171.00 | 173.92 | 173.92 | 19,724,381 |
| 2023-12-28 | 179.31 | 187.39 | 177.75 | 186.36 | 186.36 | 17,276,289 |
| 2023-12-27 | 176.32 | 186.97 | 175.50 | 185.24 | 185.24 | 15,569,910 |
| 2023-12-26 | 174.80 | 178.12 | 169.05 | 172.05 | 172.05 | 12,544,850 |
| 2023-12-22 | 169.77 | 178.70 | 167.90 | 175.48 | 175.48 | 15,832,870 |
| 2023-12-21 | 166.71 | 170.17 | 163.10 | 168.03 | 168.03 | 12,081,480 |
| 2023-12-20 | 164.73 | 169.48 | 160.07 | 161.86 | 161.86 | 16,021,890 |
| 2023-12-19 | 155.50 | 162.09 | 153.61 | 161.16 | 161.16 | 13,906,760 |
| 2023-12-18 | 144.81 | 155.01 | 144.00 | 153.43 | 153.43 | 9,959,902 |
| 2023-12-15 | 151.81 | 151.92 | 146.84 | 147.90 | 147.90 | 11,802,290 |
| 2023-12-14 | 152.10 | 154.74 | 149.10 | 153.63 | 153.63 | 12,095,080 |
| 2023-12-13 | 139.62 | 150.65 | 137.15 | 150.46 | 150.46 | 12,514,890 |
| 2023-12-12 | 139.89 | 141.75 | 135.99 | 139.62 | 139.62 | 8,303,476 |
| 2023-12-11 | 141.50 | 142.87 | 135.99 | 138.02 | 138.02 | 12,160,380 |
| 2023-12-08 | 136.19 | 146.74 | 135.85 | 146.62 | 146.62 | 12,023,550 |
| 2023-12-07 | 131.02 | 138.48 | 130.17 | 136.19 | 136.19 | 9,795,672 |
| 2023-12-06 | 142.50 | 143.44 | 134.12 | 134.63 | 134.63 | 12,584,390 |
| 2023-12-05 | 140.00 | 147.86 | 139.18 | 140.20 | 140.20 | 18,303,391 |
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.