Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 163.12 | 165.74 | 158.88 | 161.16 | 161.16 | 5,607,000 |
| 2026-07-22 | 172.25 | 174.96 | 166.00 | 166.12 | 166.12 | 6,953,800 |
| 2026-07-21 | 167.89 | 181.49 | 167.86 | 175.85 | 175.85 | 13,677,230 |
| 2026-07-20 | 158.19 | 164.70 | 155.15 | 160.43 | 160.43 | 5,720,247 |
| 2026-07-17 | 153.36 | 160.80 | 152.58 | 157.12 | 157.12 | 6,487,100 |
| 2026-07-16 | 165.37 | 166.57 | 159.51 | 160.49 | 160.49 | 6,328,700 |
| 2026-07-15 | 165.17 | 168.50 | 160.33 | 167.21 | 167.21 | 7,570,700 |
| 2026-07-14 | 159.79 | 162.27 | 157.25 | 161.50 | 161.50 | 7,407,800 |
| 2026-07-13 | 156.20 | 161.19 | 154.01 | 157.37 | 157.37 | 5,418,100 |
| 2026-07-10 | 166.67 | 167.98 | 158.67 | 159.07 | 159.07 | 6,133,900 |
| 2026-07-09 | 156.73 | 161.06 | 154.78 | 158.44 | 158.44 | 4,755,700 |
| 2026-07-08 | 159.29 | 161.60 | 156.20 | 159.36 | 159.36 | 4,738,700 |
| 2026-07-07 | 166.82 | 170.10 | 161.69 | 163.51 | 163.51 | 4,869,400 |
| 2026-07-06 | 161.37 | 171.67 | 160.10 | 168.87 | 168.87 | 6,492,800 |
| 2026-07-02 | 165.19 | 173.09 | 163.22 | 165.48 | 165.48 | 9,656,000 |
| 2026-07-01 | 147.13 | 164.54 | 146.30 | 159.24 | 159.24 | 11,992,300 |
| 2026-06-30 | 148.18 | 148.86 | 142.30 | 146.19 | 146.19 | 8,754,500 |
| 2026-06-29 | 150.82 | 152.44 | 145.29 | 151.65 | 151.65 | 7,141,100 |
| 2026-06-26 | 139.23 | 149.85 | 139.18 | 149.06 | 149.06 | 10,494,700 |
| 2026-06-25 | 151.17 | 152.19 | 141.48 | 142.52 | 142.52 | 7,807,400 |
| 2026-06-24 | 158.30 | 158.42 | 148.28 | 150.11 | 150.11 | 10,045,500 |
| 2026-06-23 | 156.98 | 164.16 | 156.31 | 158.18 | 158.18 | 7,590,000 |
| 2026-06-22 | 164.95 | 176.48 | 163.05 | 164.84 | 164.84 | 8,507,100 |
| 2026-06-18 | 167.75 | 169.81 | 160.54 | 163.26 | 163.26 | 9,826,800 |
| 2026-06-17 | 166.54 | 174.10 | 164.67 | 164.92 | 164.92 | 8,151,500 |
| 2026-06-16 | 169.30 | 173.80 | 166.88 | 169.27 | 169.27 | 6,412,800 |
| 2026-06-15 | 170.00 | 174.44 | 168.63 | 169.62 | 169.62 | 8,972,000 |
| 2026-06-12 | 160.43 | 165.49 | 155.42 | 159.78 | 159.78 | 6,489,500 |
| 2026-06-11 | 154.70 | 161.74 | 152.38 | 160.43 | 160.43 | 6,933,100 |
| 2026-06-10 | 152.83 | 161.71 | 152.19 | 153.97 | 153.97 | 6,406,600 |
| 2026-06-09 | 157.25 | 164.98 | 149.90 | 155.50 | 155.50 | 8,896,200 |
| 2026-06-08 | 156.61 | 164.28 | 154.98 | 162.11 | 162.11 | 8,827,800 |
| 2026-06-05 | 158.70 | 158.70 | 147.88 | 152.40 | 152.40 | 16,718,500 |
| 2026-06-04 | 164.19 | 166.50 | 161.89 | 164.13 | 164.13 | 8,499,400 |
| 2026-06-03 | 171.54 | 172.00 | 162.75 | 163.22 | 163.22 | 9,544,600 |
| 2026-06-02 | 177.17 | 178.55 | 171.67 | 173.99 | 173.99 | 9,228,400 |
| 2026-06-01 | 179.21 | 186.60 | 176.18 | 182.61 | 182.61 | 9,063,100 |
| 2026-05-29 | 180.23 | 191.83 | 178.85 | 189.03 | 189.03 | 10,249,800 |
| 2026-05-28 | 170.49 | 182.65 | 169.17 | 182.25 | 182.25 | 9,042,900 |
| 2026-05-27 | 176.38 | 179.85 | 173.71 | 173.78 | 173.78 | 8,196,800 |
| 2026-05-26 | 186.07 | 187.80 | 179.11 | 180.01 | 180.01 | 7,755,000 |
| 2026-05-22 | 194.02 | 195.59 | 184.60 | 184.99 | 184.99 | 7,927,600 |
| 2026-05-21 | 189.81 | 195.70 | 187.67 | 193.56 | 193.56 | 5,674,300 |
| 2026-05-20 | 193.75 | 196.62 | 189.73 | 191.29 | 191.29 | 7,044,200 |
| 2026-05-19 | 188.38 | 195.53 | 185.53 | 193.45 | 193.45 | 7,085,000 |
| 2026-05-18 | 190.25 | 194.20 | 184.15 | 189.44 | 189.44 | 10,399,800 |
| 2026-05-15 | 205.64 | 206.00 | 192.30 | 195.43 | 195.43 | 14,428,600 |
| 2026-05-14 | 201.25 | 222.35 | 195.10 | 212.01 | 212.01 | 16,576,900 |
| 2026-05-13 | 204.20 | 204.20 | 197.50 | 201.80 | 201.80 | 8,370,200 |
| 2026-05-12 | 211.90 | 218.46 | 200.20 | 207.64 | 207.64 | 9,514,400 |
| 2026-05-11 | 200.38 | 217.85 | 192.81 | 216.60 | 216.60 | 13,659,300 |
| 2026-05-08 | 186.05 | 201.37 | 182.80 | 201.16 | 201.16 | 12,909,400 |
| 2026-05-07 | 196.03 | 198.15 | 190.32 | 192.96 | 192.96 | 9,158,100 |
| 2026-05-06 | 195.78 | 198.50 | 193.25 | 197.96 | 197.96 | 7,764,900 |
| 2026-05-05 | 208.88 | 208.88 | 194.40 | 197.75 | 197.75 | 10,074,200 |
| 2026-05-04 | 199.41 | 206.71 | 197.85 | 202.99 | 202.99 | 11,243,400 |
| 2026-05-01 | 191.88 | 194.51 | 189.86 | 191.25 | 191.25 | 6,771,100 |
| 2026-04-30 | 181.60 | 189.56 | 179.89 | 187.77 | 187.77 | 7,786,700 |
| 2026-04-29 | 187.27 | 187.27 | 177.62 | 181.73 | 181.73 | 12,609,600 |
| 2026-04-28 | 190.20 | 195.94 | 188.75 | 194.10 | 194.10 | 6,316,100 |
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.