Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	81.640	82.690	80.350	82.090	82.090	5,689,710
2023-09-07	76.268	82.070	75.456	81.790	81.790	6,424,048
2023-09-06	77.380	79.970	76.750	78.040	78.040	6,636,170
2023-09-05	78.000	79.290	76.280	77.500	77.500	4,949,006
2023-09-01	80.000	80.350	77.150	77.990	77.990	6,676,523
2023-08-31	84.430	84.570	78.900	79.600	79.600	8,466,425
2023-08-30	83.560	86.500	82.574	83.830	83.830	9,448,025
2023-08-29	73.500	86.260	73.170	84.700	84.700	24,067,340
2023-08-28	74.570	74.710	73.050	73.710	73.710	4,043,754
2023-08-25	74.320	75.590	72.410	74.260	74.260	5,136,790
2023-08-24	77.760	78.037	73.380	73.660	73.660	5,585,704
2023-08-23	74.350	78.170	74.070	77.780	77.780	6,460,850
2023-08-22	76.690	77.460	74.020	74.900	74.900	6,336,025
2023-08-21	73.250	76.030	72.101	75.280	75.280	7,514,932
2023-08-18	72.340	75.250	72.250	73.190	73.190	10,011,840
2023-08-17	78.380	79.185	75.400	75.560	75.560	9,261,576
2023-08-16	82.510	82.850	77.800	79.000	79.000	10,140,200
2023-08-15	81.150	83.100	79.110	79.180	79.180	7,397,347
2023-08-14	80.040	81.990	78.910	80.810	80.810	5,753,481
2023-08-11	82.060	83.480	80.470	81.010	81.010	5,791,118
2023-08-10	85.000	88.490	82.510	83.390	83.390	7,697,578
2023-08-09	88.530	88.900	84.080	84.340	84.340	7,987,133
2023-08-08	87.090	88.985	84.550	88.040	88.040	8,986,927
2023-08-07	87.200	87.300	82.090	85.960	85.960	10,019,500
2023-08-04	89.000	94.290	86.700	87.310	87.310	13,219,580
2023-08-03	89.000	93.440	88.460	90.750	90.750	10,438,100
2023-08-02	91.450	95.411	88.050	90.430	90.430	10,666,180
2023-08-01	95.880	95.950	89.230	94.150	94.150	11,616,440
2023-07-31	94.750	100.20	94.590	98.610	98.610	8,492,950
2023-07-28	94.800	96.920	93.550	94.760	94.760	7,236,581
2023-07-27	102.59	102.73	91.800	92.690	92.690	12,232,290
2023-07-26	97.370	101.32	97.277	99.750	99.750	6,575,750
2023-07-25	99.340	102.59	97.630	97.680	97.680	7,726,033
2023-07-24	99.230	100.39	95.700	98.850	98.850	9,764,818
2023-07-21	102.57	104.33	98.710	100.82	100.82	10,481,800
2023-07-20	109.26	111.88	100.37	101.26	101.26	15,274,620
2023-07-19	107.31	111.06	105.08	110.15	110.15	15,920,840
2023-07-18	104.50	109.85	101.90	104.59	104.59	17,582,051
2023-07-17	104.57	109.48	103.50	105.55	105.55	19,191,350
2023-07-14	106.68	114.43	101.22	105.31	105.31	42,266,320
2023-07-13	85.345	109.21	83.420	107.00	107.00	65,424,441
2023-07-12	89.000	89.070	84.450	85.950	85.950	16,752,340
2023-07-11	80.490	92.150	80.490	89.150	89.150	35,672,129
2023-07-10	79.080	81.370	76.550	81.210	81.210	10,739,690
2023-07-07	78.150	81.190	77.620	78.720	78.720	13,275,510
2023-07-06	78.050	78.463	74.520	78.100	78.100	11,152,250
2023-07-05	76.900	79.930	76.160	78.350	78.350	14,670,030
2023-07-03	73.200	80.845	73.010	79.930	79.930	19,672,641
2023-06-30	73.800	74.970	68.150	71.550	71.550	24,593,990
2023-06-29	72.030	74.178	70.829	72.430	72.430	14,730,510
2023-06-28	69.000	74.311	69.000	70.750	70.750	23,086,221
2023-06-27	63.800	70.373	62.840	69.890	69.890	25,447,369
2023-06-26	61.100	66.160	61.000	61.940	61.940	20,724,090
2023-06-23	56.850	61.890	55.750	61.470	61.470	26,088,580
2023-06-22	58.980	59.280	55.100	57.490	57.490	12,837,370
2023-06-21	58.900	59.240	56.820	58.100	58.100	20,569,711
2023-06-20	55.900	57.940	53.630	57.090	57.090	14,143,490
2023-06-16	55.410	56.280	53.900	55.590	55.590	13,754,210
2023-06-15	52.710	54.580	50.930	54.250	54.250	11,801,740
2023-06-14	52.810	54.790	51.560	53.900	53.900	11,241,240

← NewerPage 14 of 24 · 1,386 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.