Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	51.800	52.660	50.520	52.400	52.400	11,560,750
2023-06-12	52.530	52.930	50.100	50.560	50.560	12,493,100
2023-06-09	55.000	57.420	52.483	53.280	53.280	14,394,340
2023-06-08	52.210	55.050	51.965	54.900	54.900	12,773,650
2023-06-07	53.285	54.000	51.700	53.260	53.260	18,905,529
2023-06-06	47.100	52.380	46.430	51.610	51.610	56,259,859
2023-06-05	63.380	64.443	55.810	58.705	58.705	26,413,170
2023-06-02	65.110	65.224	62.001	64.550	64.550	8,630,810
2023-06-01	61.800	66.360	60.670	63.570	63.570	11,729,020
2023-05-31	59.300	62.590	59.212	62.200	62.200	10,112,650
2023-05-30	60.100	63.380	59.230	61.170	61.170	14,814,240
2023-05-26	56.860	58.910	56.630	56.920	56.920	7,804,165
2023-05-25	58.560	59.140	55.880	56.870	56.870	7,997,440
2023-05-24	57.780	58.970	56.600	58.360	58.360	8,198,333
2023-05-23	61.000	63.250	58.670	59.100	59.100	12,208,240
2023-05-22	56.890	61.100	55.900	61.070	61.070	12,683,380
2023-05-19	60.570	61.470	56.590	56.780	56.780	12,520,680
2023-05-18	60.470	61.700	58.600	60.260	60.260	8,330,306
2023-05-17	57.490	61.305	57.300	61.040	61.040	8,998,361
2023-05-16	58.680	60.110	57.143	57.880	57.880	7,867,880
2023-05-15	58.400	61.300	57.200	60.770	60.770	9,429,328
2023-05-12	60.890	61.130	56.770	57.340	57.340	9,110,955
2023-05-11	62.410	63.110	59.770	60.350	60.350	8,843,509
2023-05-10	61.450	63.750	59.890	62.640	62.640	15,481,330
2023-05-09	57.900	60.240	56.590	60.210	60.210	9,641,197
2023-05-08	55.900	58.800	54.610	58.100	58.100	15,259,410
2023-05-05	54.045	58.580	53.750	58.240	58.240	25,585,631
2023-05-04	48.720	50.470	47.650	49.220	49.220	13,044,370
2023-05-03	50.150	51.600	48.310	48.490	48.490	13,325,570
2023-05-02	50.200	52.140	48.260	51.320	51.320	16,778,439
2023-05-01	53.170	54.380	48.450	50.140	50.140	18,437,869
2023-04-28	53.650	54.520	52.170	53.790	53.790	11,629,810
2023-04-27	54.670	55.723	53.580	54.170	54.170	12,010,870
2023-04-26	59.510	59.510	53.600	53.890	53.890	16,761,170
2023-04-25	55.710	56.090	53.624	55.550	55.550	14,383,350
2023-04-24	58.960	59.090	54.080	54.750	54.750	21,135,721
2023-04-21	61.080	61.450	58.705	59.040	59.040	13,235,110
2023-04-20	63.230	65.330	60.170	60.500	60.500	11,452,940
2023-04-19	64.362	65.939	63.400	64.440	64.440	10,326,960
2023-04-18	70.385	71.790	66.550	67.260	67.260	14,835,520
2023-04-17	67.120	68.050	64.900	67.720	67.720	13,344,230
2023-04-14	69.300	71.700	67.870	69.910	69.910	12,887,230
2023-04-13	69.890	72.530	68.050	68.950	68.950	19,718,510
2023-04-12	70.770	72.020	66.230	67.840	67.840	16,773,430
2023-04-11	68.090	72.608	67.240	70.190	70.190	25,348,830
2023-04-10	61.370	66.190	59.660	66.130	66.130	14,391,790
2023-04-06	59.570	62.740	58.200	61.440	61.440	11,875,180
2023-04-05	62.540	63.050	59.220	60.780	60.780	10,788,870
2023-04-04	64.660	65.400	60.950	62.540	62.540	11,654,420
2023-04-03	66.010	68.330	62.700	63.610	63.610	14,040,300
2023-03-31	64.700	68.569	63.930	67.570	67.570	15,926,630
2023-03-30	66.530	67.170	63.683	64.160	64.160	11,563,090
2023-03-29	65.420	68.630	63.770	65.300	65.300	17,673,750
2023-03-28	62.320	64.050	61.110	63.040	63.040	11,635,870
2023-03-27	67.200	67.600	60.510	62.540	62.540	23,531,289
2023-03-24	64.180	68.730	63.530	67.830	67.830	21,641,910
2023-03-23	61.850	70.000	61.505	66.300	66.300	43,152,801
2023-03-22	84.250	85.380	76.860	77.140	77.140	24,463,221
2023-03-21	76.240	85.050	75.770	83.990	83.990	22,991,859
2023-03-20	76.760	77.060	72.870	75.140	75.140	19,026,420

← NewerPage 15 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.