Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	35.970	36.680	34.510	35.170	35.170	11,168,300
2022-12-16	37.400	38.010	34.710	36.600	36.600	18,247,430
2022-12-15	38.950	39.600	37.440	37.980	37.980	12,013,420
2022-12-14	39.410	41.900	38.820	40.190	40.190	16,117,600
2022-12-13	46.010	46.330	38.500	38.690	38.690	20,558,270
2022-12-12	39.980	42.650	39.650	42.600	42.600	9,962,641
2022-12-09	41.600	42.320	40.150	40.240	40.240	10,030,230
2022-12-08	41.560	43.900	40.300	42.810	42.810	9,361,800
2022-12-07	41.880	43.200	40.550	41.260	41.260	10,824,530
2022-12-06	45.600	46.650	41.730	42.410	42.410	12,156,150
2022-12-05	47.980	49.850	45.630	46.000	46.000	11,228,350
2022-12-02	43.970	47.700	43.730	47.670	47.670	10,372,090
2022-12-01	45.820	47.190	44.440	45.270	45.270	11,579,370
2022-11-30	43.710	45.880	41.510	45.730	45.730	15,562,750
2022-11-29	42.910	44.650	42.700	43.110	43.110	9,090,624
2022-11-28	43.300	44.899	42.020	42.510	42.510	10,518,520
2022-11-25	44.760	45.237	43.700	44.280	44.280	6,451,508
2022-11-23	43.850	46.170	42.206	45.570	45.570	14,665,810
2022-11-22	42.350	44.400	41.610	43.390	43.390	20,783,080
2022-11-21	43.600	44.644	40.610	41.230	41.230	22,381,980
2022-11-18	48.800	49.000	44.310	45.260	45.260	20,287,260
2022-11-17	46.670	49.970	45.180	48.790	48.790	17,974,650
2022-11-16	52.830	54.030	48.000	48.830	48.830	24,054,680
2022-11-15	55.000	58.000	54.600	55.530	55.530	14,805,290
2022-11-14	55.695	55.740	52.600	53.220	53.220	16,150,900
2022-11-11	47.500	58.290	46.250	57.460	57.460	30,584,529
2022-11-10	51.040	53.930	49.020	50.920	50.920	30,695,391
2022-11-09	47.090	49.690	44.620	45.980	45.980	42,274,168
2022-11-08	54.500	58.450	47.690	50.830	50.830	61,868,168
2022-11-07	60.000	60.990	54.220	56.970	56.970	13,659,110
2022-11-04	60.400	63.430	56.400	58.820	58.820	18,901,359
2022-11-03	59.400	61.880	55.750	55.800	55.800	14,238,790
2022-11-02	63.395	66.210	60.550	60.710	60.710	12,700,860
2022-11-01	69.000	69.710	63.130	63.290	63.290	8,238,178
2022-10-31	72.370	74.650	66.145	66.250	66.250	10,648,410
2022-10-28	72.000	73.720	69.350	72.070	72.070	7,372,115
2022-10-27	74.510	75.650	71.510	72.470	72.470	5,967,614
2022-10-26	75.280	78.290	73.100	73.810	73.810	14,148,190
2022-10-25	67.010	75.400	66.960	75.050	75.050	14,446,940
2022-10-24	67.400	68.150	63.680	66.390	66.390	8,111,715
2022-10-21	63.400	66.630	61.700	66.380	66.380	9,156,365
2022-10-20	63.140	67.430	62.700	63.590	63.590	8,938,669
2022-10-19	64.820	66.890	62.552	63.190	63.190	8,601,141
2022-10-18	72.900	73.900	65.300	66.210	66.210	13,874,740
2022-10-17	66.480	70.950	66.340	69.170	69.170	11,263,270
2022-10-14	71.850	73.790	63.380	63.590	63.590	13,711,600
2022-10-13	63.660	69.630	61.060	69.260	69.260	18,341,961
2022-10-12	69.740	71.850	67.820	69.950	69.950	8,998,949
2022-10-11	67.610	72.690	65.025	70.160	70.160	17,705,650
2022-10-10	67.580	69.260	65.430	67.040	67.040	7,713,993
2022-10-07	70.850	71.100	65.500	67.000	67.000	11,427,930
2022-10-06	73.070	76.277	71.341	73.910	73.910	11,103,660
2022-10-05	71.800	73.478	69.280	72.970	72.970	9,222,677
2022-10-04	69.090	74.630	69.080	74.500	74.500	11,881,430
2022-10-03	64.950	67.860	61.920	65.950	65.950	10,949,180
2022-09-30	61.250	67.590	61.074	64.490	64.490	10,210,280
2022-09-29	64.620	65.030	60.260	61.940	61.940	11,508,190
2022-09-28	62.800	67.740	62.760	67.310	67.310	8,482,667
2022-09-27	65.290	67.550	61.884	63.050	63.050	11,860,470
2022-09-26	62.980	66.330	62.180	62.280	62.280	9,562,579

← NewerPage 17 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.