Coinbase Global, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	143.53	146.30	137.60	141.09	141.09	21,561,900
2023-12-01	126.39	134.33	125.88	133.76	133.76	13,693,520
2023-11-30	126.06	127.14	118.40	124.72	124.72	14,074,010
2023-11-29	127.82	131.42	126.30	127.82	127.82	13,908,810
2023-11-28	122.05	129.26	119.70	128.27	128.27	17,639,131
2023-11-27	112.58	121.46	112.18	119.77	119.77	14,205,950
2023-11-24	108.45	116.94	107.98	115.54	115.54	11,654,560
2023-11-22	106.17	109.99	103.36	109.25	109.25	10,356,520
2023-11-21	104.00	106.06	101.34	105.49	105.49	9,348,226
2023-11-20	100.71	106.46	100.01	106.10	106.10	10,982,260
2023-11-17	97.000	99.430	94.900	99.050	99.050	7,373,822
2023-11-16	97.680	97.890	94.450	96.920	96.920	7,073,846
2023-11-15	93.920	100.15	93.070	98.150	98.150	11,968,930
2023-11-14	94.910	95.320	89.790	92.090	92.090	10,137,690
2023-11-13	91.780	93.268	88.620	92.640	92.640	8,860,361
2023-11-10	94.400	96.219	91.800	92.920	92.920	9,853,318
2023-11-09	92.900	99.820	91.369	92.860	92.860	20,941,381
2023-11-08	88.800	89.150	84.690	88.320	88.320	7,286,011
2023-11-07	86.200	89.490	84.300	89.070	89.070	6,762,266
2023-11-06	86.815	89.270	84.090	86.370	86.370	9,881,917
2023-11-03	83.790	88.340	82.050	85.800	85.800	12,193,530
2023-11-02	81.710	84.800	80.810	84.600	84.600	12,596,230
2023-11-01	77.420	79.410	75.870	77.810	77.810	6,878,582
2023-10-31	73.600	77.470	73.560	77.120	77.120	6,334,625
2023-10-30	72.045	74.080	71.880	73.600	73.600	6,454,608
2023-10-27	76.450	76.500	70.420	70.780	70.780	9,010,568
2023-10-26	77.200	79.160	73.150	74.610	74.610	8,294,499
2023-10-25	83.510	84.090	77.400	77.790	77.790	13,773,160
2023-10-24	83.290	89.400	80.889	82.070	82.070	23,689,529
2023-10-23	75.500	80.730	72.420	77.210	77.210	13,635,690
2023-10-20	74.640	76.760	73.500	74.660	74.660	8,423,324
2023-10-19	74.280	76.165	72.720	73.100	73.100	5,391,198
2023-10-18	76.880	78.380	73.780	73.930	73.930	5,123,350
2023-10-17	74.800	79.120	74.500	77.460	77.460	7,459,543
2023-10-16	77.610	79.300	73.355	75.210	75.210	12,608,640
2023-10-13	75.000	75.190	72.100	73.430	73.430	6,163,592
2023-10-12	77.040	77.181	74.450	75.190	75.190	5,338,642
2023-10-11	79.265	80.490	75.600	77.350	77.350	6,474,139
2023-10-10	79.000	82.070	77.973	79.620	79.620	5,645,077
2023-10-09	76.520	80.060	76.500	79.100	79.100	5,631,270
2023-10-06	72.475	78.950	72.318	78.460	78.460	7,931,250
2023-10-05	73.530	75.480	72.100	74.620	74.620	6,229,265
2023-10-04	73.200	74.110	70.410	73.470	73.470	7,613,659
2023-10-03	74.340	75.650	71.750	72.480	72.480	5,815,497
2023-10-02	78.550	79.949	74.400	75.310	75.310	9,709,327
2023-09-29	76.750	77.500	74.570	75.080	75.080	5,747,236
2023-09-28	72.590	77.130	71.510	75.160	75.160	8,252,398
2023-09-27	72.720	73.480	69.950	71.520	71.520	5,324,560
2023-09-26	71.740	73.090	69.710	70.520	70.520	5,168,151
2023-09-25	69.910	72.360	69.630	71.750	71.750	5,057,460
2023-09-22	75.490	75.950	70.810	70.960	70.960	6,321,573
2023-09-21	74.380	75.190	72.860	74.420	74.420	6,543,911
2023-09-20	78.620	80.590	76.560	76.670	76.670	5,467,101
2023-09-19	82.150	82.400	77.770	78.130	78.130	7,567,368
2023-09-18	83.800	84.349	81.220	81.610	81.610	6,246,696
2023-09-15	82.740	83.320	79.950	82.150	82.150	6,272,263
2023-09-14	81.670	84.100	81.260	83.450	83.450	7,145,133
2023-09-13	81.890	83.150	79.620	79.860	79.860	5,925,739
2023-09-12	82.015	86.360	80.540	81.320	81.320	10,519,250
2023-09-11	82.000	83.200	77.790	80.620	80.620	7,220,697

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.