Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	61.560	63.150	59.435	61.880	61.880	10,932,910
2022-09-22	67.400	68.980	62.310	62.940	62.940	11,156,950
2022-09-21	68.900	72.240	67.430	67.640	67.640	12,344,590
2022-09-20	68.090	69.800	66.170	67.940	67.940	7,974,478
2022-09-19	71.880	72.540	67.000	69.930	69.930	13,135,270
2022-09-16	75.150	76.370	73.598	74.000	74.000	17,088,971
2022-09-15	77.630	82.000	76.625	77.230	77.230	10,950,140
2022-09-14	75.300	79.200	74.110	78.700	78.700	10,840,700
2022-09-13	75.340	78.090	74.350	75.250	75.250	11,235,330
2022-09-12	82.600	84.580	80.600	82.550	82.550	12,554,940
2022-09-09	78.200	81.040	75.150	80.870	80.870	15,393,380
2022-09-08	66.360	73.330	65.500	73.080	73.080	9,241,494
2022-09-07	62.000	68.770	61.830	68.250	68.250	8,408,351
2022-09-06	65.560	66.880	62.600	62.780	62.780	7,478,058
2022-09-02	67.710	68.140	63.820	65.260	65.260	6,392,835
2022-09-01	65.550	65.990	61.910	65.530	65.530	8,046,563
2022-08-31	68.700	70.380	66.658	66.800	66.800	6,707,941
2022-08-30	67.965	69.450	64.630	67.030	67.030	8,293,471
2022-08-29	65.510	69.400	65.460	66.340	66.340	7,944,062
2022-08-26	71.710	71.800	65.342	66.740	66.740	9,797,324
2022-08-25	71.840	72.450	68.520	71.370	71.370	8,563,518
2022-08-24	71.880	74.320	70.710	71.480	71.480	6,675,538
2022-08-23	71.950	76.410	70.600	71.180	71.180	9,598,286
2022-08-22	70.910	74.940	70.290	71.470	71.470	9,082,357
2022-08-19	76.000	78.251	74.010	74.060	74.060	13,727,860
2022-08-18	86.330	86.360	81.420	83.470	83.470	7,923,316
2022-08-17	87.505	88.640	84.770	85.440	85.440	10,697,920
2022-08-16	90.550	95.500	84.240	90.390	90.390	17,055,020
2022-08-15	89.110	93.680	88.590	91.970	91.970	11,001,930
2022-08-12	85.230	92.480	83.290	90.490	90.490	13,755,200
2022-08-11	97.250	98.700	82.310	84.000	84.000	23,247,260
2022-08-10	89.980	95.000	88.000	94.140	94.140	23,818,199
2022-08-09	93.890	93.890	85.600	87.680	87.680	17,411,400
2022-08-08	97.840	103.55	93.810	98.020	98.020	18,878,660
2022-08-05	86.580	98.870	86.520	93.050	93.050	24,865,730
2022-08-04	106.10	116.30	86.785	88.900	88.900	54,342,801
2022-08-03	69.050	82.250	67.610	80.810	80.810	24,784,180
2022-08-02	60.910	69.590	60.800	67.230	67.230	12,142,090
2022-08-01	61.190	63.620	59.420	62.700	62.700	7,361,252
2022-07-29	60.140	64.230	59.770	62.960	62.960	9,113,752
2022-07-28	58.235	62.950	55.590	62.250	62.250	13,674,810
2022-07-27	54.870	60.610	53.120	58.830	58.830	18,230,199
2022-07-26	61.690	62.890	52.630	52.930	52.930	26,875,840
2022-07-25	68.930	69.980	66.300	67.070	67.070	8,797,556
2022-07-22	76.200	76.572	69.090	70.820	70.820	12,013,280
2022-07-21	71.000	76.620	70.280	73.980	73.980	17,301,189
2022-07-20	67.080	79.000	67.050	75.270	75.270	34,031,961
2022-07-19	60.860	65.980	57.780	65.830	65.830	19,210,641
2022-07-18	56.710	63.380	56.690	58.670	58.670	21,226,160
2022-07-15	54.350	56.550	51.930	53.790	53.790	10,714,320
2022-07-14	52.335	54.710	50.340	53.420	53.420	9,682,070
2022-07-13	51.680	54.730	50.400	53.100	53.100	9,439,934
2022-07-12	53.700	56.110	52.620	54.240	54.240	8,466,218
2022-07-11	57.535	58.430	53.300	53.880	53.880	10,750,820
2022-07-08	55.610	63.700	54.510	60.290	60.290	17,950,500
2022-07-07	52.140	57.650	52.140	57.460	57.460	12,318,520
2022-07-06	54.170	56.274	51.400	51.710	51.710	11,881,900
2022-07-05	48.125	55.820	45.950	55.410	55.410	13,113,670
2022-07-01	47.990	50.160	47.520	49.040	49.040	8,556,521
2022-06-30	48.200	48.400	44.150	47.020	47.020	12,934,360

← NewerPage 18 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.