Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	50.500	51.460	48.590	49.750	49.750	9,776,155
2022-06-28	56.260	57.250	50.331	51.180	51.180	10,277,180
2022-06-27	59.560	60.450	55.020	55.960	55.960	15,201,610
2022-06-24	60.000	64.090	59.326	62.710	62.710	24,381,359
2022-06-23	53.600	59.620	51.830	58.880	58.880	15,840,690
2022-06-22	53.870	56.750	51.565	51.910	51.910	18,947,680
2022-06-21	54.200	60.750	54.100	57.490	57.490	16,916,240
2022-06-17	50.120	52.800	49.280	51.220	51.220	11,771,010
2022-06-16	52.580	54.430	50.080	51.050	51.050	13,157,740
2022-06-15	50.940	56.660	50.450	55.010	55.010	16,340,090
2022-06-14	52.500	53.290	48.810	51.580	51.580	17,430,260
2022-06-13	46.180	54.300	46.000	52.010	52.010	28,961,420
2022-06-10	60.000	61.629	57.770	58.710	58.710	11,001,120
2022-06-09	69.080	69.380	63.120	63.760	63.760	9,349,323
2022-06-08	69.230	72.980	68.300	69.200	69.200	6,276,638
2022-06-07	67.310	69.970	64.360	69.570	69.570	8,485,074
2022-06-06	70.760	74.110	68.430	70.670	70.670	9,352,377
2022-06-03	69.390	70.500	65.610	66.690	66.690	10,213,580
2022-06-02	67.800	74.480	67.280	73.820	73.820	8,643,601
2022-06-01	77.500	77.800	67.800	68.630	68.630	14,608,490
2022-05-31	80.000	83.320	75.600	78.100	78.100	22,623,170
2022-05-27	69.840	77.180	69.840	75.320	75.320	14,112,790
2022-05-26	63.970	71.170	62.300	69.870	69.870	12,000,230
2022-05-25	61.070	68.500	60.990	67.170	67.170	11,061,970
2022-05-24	64.560	64.560	59.120	61.360	61.360	10,714,880
2022-05-23	65.540	68.650	62.350	66.100	66.100	12,055,670
2022-05-20	69.370	70.740	62.050	66.150	66.150	15,166,300
2022-05-19	65.000	70.990	63.610	67.420	67.420	15,410,060
2022-05-18	67.690	71.810	61.940	63.030	63.030	17,422,699
2022-05-17	66.200	70.500	63.111	70.000	70.000	15,868,010
2022-05-16	68.060	68.080	60.510	61.700	61.700	18,685,891
2022-05-13	69.260	74.250	65.500	67.870	67.870	38,264,809
2022-05-12	48.540	60.300	40.830	58.500	58.500	58,789,008
2022-05-11	54.845	61.280	50.150	53.720	53.720	67,080,211
2022-05-10	87.000	89.380	70.190	72.990	72.990	31,780,039
2022-05-09	96.000	96.430	81.780	83.510	83.510	16,845,410
2022-05-06	112.50	112.50	100.25	103.74	103.74	9,026,454
2022-05-05	125.00	125.64	112.05	114.25	114.25	7,324,390
2022-05-04	124.00	132.81	116.20	130.15	130.15	6,492,773
2022-05-03	120.23	129.40	119.97	123.56	123.56	5,053,170
2022-05-02	113.07	122.29	111.80	121.34	121.34	6,229,416
2022-04-29	121.10	129.09	112.14	112.71	112.71	5,760,916
2022-04-28	123.69	126.39	113.32	122.69	122.69	8,070,894
2022-04-27	125.28	130.71	121.98	122.55	122.55	4,658,455
2022-04-26	135.31	136.77	126.52	127.15	127.15	3,717,615
2022-04-25	130.01	137.35	129.29	135.14	135.14	4,066,524
2022-04-22	137.29	141.20	131.25	131.52	131.52	5,162,150
2022-04-21	151.97	153.44	135.31	137.32	137.32	6,252,855
2022-04-20	154.93	154.96	144.85	147.13	147.13	3,485,996
2022-04-19	146.02	152.10	144.45	151.27	151.27	2,915,996
2022-04-18	145.45	149.50	140.53	145.16	145.16	4,668,692
2022-04-14	153.54	154.00	146.82	147.29	147.29	4,082,228
2022-04-13	149.03	156.16	147.80	154.79	154.79	3,740,506
2022-04-12	158.07	162.44	149.41	149.85	149.85	4,654,416
2022-04-11	156.57	157.56	151.73	153.87	153.87	4,305,772
2022-04-08	165.21	166.00	160.13	160.94	160.94	2,950,965
2022-04-07	166.71	169.42	160.68	166.19	166.19	3,093,646
2022-04-06	172.83	174.33	165.01	166.84	166.84	4,675,252
2022-04-05	189.76	191.33	176.26	177.17	177.17	5,012,770
2022-04-04	187.34	193.07	186.16	191.65	191.65	2,495,856

← NewerPage 19 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.