Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	70.520	76.800	69.100	74.980	74.980	31,006,180
2023-03-16	64.400	68.620	63.120	67.780	67.780	15,522,940
2023-03-15	61.900	66.290	61.180	64.470	64.470	20,825,699
2023-03-14	65.450	66.210	61.100	62.650	62.650	25,167,750
2023-03-13	54.705	61.100	50.770	59.170	59.170	31,431,949
2023-03-10	56.390	56.410	51.570	53.440	53.440	25,743,811
2023-03-09	62.390	64.120	57.210	58.090	58.090	20,996,600
2023-03-08	61.200	65.464	60.351	63.010	63.010	15,427,820
2023-03-07	62.800	64.660	60.590	61.890	61.890	15,821,520
2023-03-06	64.600	69.820	62.640	62.770	62.770	19,826,090
2023-03-03	61.640	65.560	61.382	64.510	64.510	17,578,961
2023-03-02	61.070	63.900	57.500	63.700	63.700	18,122,711
2023-03-01	65.300	66.790	63.090	64.670	64.670	15,827,080
2023-02-28	59.675	67.500	59.420	64.830	64.830	24,843,891
2023-02-27	59.940	60.970	58.170	58.960	58.960	13,043,040
2023-02-24	60.880	61.590	56.800	58.440	58.440	14,546,160
2023-02-23	63.960	64.647	59.891	62.360	62.360	16,698,490
2023-02-22	62.500	67.480	57.350	61.180	61.180	32,937,551
2023-02-21	63.320	66.870	61.850	62.070	62.070	19,845,680
2023-02-17	64.940	67.900	61.510	65.200	65.200	23,252,180
2023-02-16	65.900	73.300	63.910	65.590	65.590	31,704,830
2023-02-15	60.210	69.460	59.460	69.340	69.340	25,726,721
2023-02-14	56.330	61.080	55.032	59.030	59.030	23,945,789
2023-02-13	55.520	57.090	53.660	56.400	56.400	14,435,890
2023-02-10	58.255	61.738	55.970	57.090	57.090	17,359,920
2023-02-09	68.490	68.930	59.000	59.630	59.630	23,920,250
2023-02-08	70.830	73.970	68.300	69.440	69.440	11,626,530
2023-02-07	73.430	73.480	67.300	71.420	71.420	19,819,660
2023-02-06	73.180	75.980	70.520	74.590	74.590	17,998,391
2023-02-03	73.720	87.630	73.020	74.630	74.630	37,125,520
2023-02-02	68.460	85.540	68.310	81.460	81.460	43,911,168
2023-02-01	59.080	66.215	56.650	65.700	65.700	18,840,779
2023-01-31	57.700	60.440	55.910	58.480	58.480	14,751,640
2023-01-30	60.010	61.860	55.672	56.160	56.160	14,553,910
2023-01-27	52.940	62.290	52.410	61.370	61.370	24,431,000
2023-01-26	56.060	56.100	51.966	53.020	53.020	12,614,910
2023-01-25	51.500	53.408	49.600	52.760	52.760	13,343,570
2023-01-24	54.202	56.470	53.341	53.555	53.555	12,413,940
2023-01-23	55.000	56.690	53.210	55.960	55.960	17,736,410
2023-01-20	50.380	55.190	48.800	55.160	55.160	15,433,940
2023-01-19	49.210	51.000	47.920	49.420	49.420	14,073,270
2023-01-18	54.220	57.329	50.000	50.210	50.210	24,905,711
2023-01-17	53.310	54.980	50.700	54.140	54.140	23,521,230
2023-01-13	46.240	50.630	45.380	49.980	49.980	22,437,770
2023-01-12	45.145	47.650	41.670	47.550	47.550	20,514,689
2023-01-11	41.960	43.840	40.630	43.790	43.790	16,152,710
2023-01-10	37.760	43.290	37.740	43.230	43.230	24,496,650
2023-01-09	35.190	39.380	34.720	38.270	38.270	18,904,119
2023-01-06	33.670	33.750	31.550	33.260	33.260	15,527,840
2023-01-05	34.710	35.260	32.750	33.530	33.530	16,934,520
2023-01-04	34.590	38.500	34.540	37.700	37.700	17,737,391
2023-01-03	36.490	36.930	33.371	33.600	33.600	8,514,288
2022-12-30	33.962	35.870	33.630	35.390	35.390	8,397,944
2022-12-29	33.455	35.330	33.370	34.780	34.780	7,675,479
2022-12-28	32.580	33.480	31.830	32.530	32.530	7,839,732
2022-12-27	34.500	34.560	32.440	32.650	32.650	10,940,800
2022-12-23	34.770	35.980	33.670	35.490	35.490	8,222,704
2022-12-22	34.930	35.347	32.950	34.590	34.590	10,335,670
2022-12-21	35.310	36.100	34.796	35.150	35.150	6,998,619
2022-12-20	34.750	36.858	34.350	34.970	34.970	9,833,235

← NewerPage 16 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.