Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 189.86 | 191.87 | 184.39 | 186.96 | 186.96 | 2,975,933 |
| 2022-03-31 | 197.25 | 198.08 | 189.56 | 189.86 | 189.86 | 2,999,155 |
| 2022-03-30 | 201.29 | 206.33 | 194.76 | 196.70 | 196.70 | 3,775,930 |
| 2022-03-29 | 198.95 | 206.79 | 194.05 | 204.53 | 204.53 | 4,811,453 |
| 2022-03-28 | 193.31 | 203.27 | 193.01 | 201.41 | 201.41 | 6,623,976 |
| 2022-03-25 | 192.00 | 195.70 | 182.80 | 186.71 | 186.71 | 3,598,289 |
| 2022-03-24 | 185.26 | 192.00 | 179.50 | 190.19 | 190.19 | 3,536,524 |
| 2022-03-23 | 184.72 | 189.55 | 181.80 | 183.11 | 183.11 | 2,311,942 |
| 2022-03-22 | 180.50 | 188.81 | 178.50 | 186.08 | 186.08 | 4,086,096 |
| 2022-03-21 | 181.80 | 183.59 | 171.70 | 176.81 | 176.81 | 4,214,007 |
| 2022-03-18 | 175.03 | 186.69 | 175.00 | 185.94 | 185.94 | 4,835,706 |
| 2022-03-17 | 170.73 | 177.50 | 168.00 | 177.22 | 177.22 | 2,975,921 |
| 2022-03-16 | 160.47 | 173.07 | 160.00 | 172.53 | 172.53 | 5,974,284 |
| 2022-03-15 | 152.90 | 156.42 | 150.12 | 155.98 | 155.98 | 4,245,352 |
| 2022-03-14 | 159.99 | 161.70 | 150.42 | 153.19 | 153.19 | 4,450,007 |
| 2022-03-11 | 175.35 | 175.75 | 160.00 | 160.07 | 160.07 | 3,660,530 |
| 2022-03-10 | 173.14 | 174.49 | 168.10 | 172.97 | 172.97 | 2,670,643 |
| 2022-03-09 | 174.26 | 181.45 | 173.51 | 178.97 | 178.97 | 4,945,198 |
| 2022-03-08 | 160.10 | 168.35 | 156.53 | 161.99 | 161.99 | 3,840,779 |
| 2022-03-07 | 168.25 | 172.98 | 160.23 | 161.14 | 161.14 | 4,424,038 |
| 2022-03-04 | 177.61 | 178.66 | 162.16 | 165.75 | 165.75 | 5,861,262 |
| 2022-03-03 | 194.71 | 194.92 | 177.15 | 178.03 | 178.03 | 3,734,379 |
| 2022-03-02 | 192.26 | 196.15 | 189.51 | 194.50 | 194.50 | 3,414,149 |
| 2022-03-01 | 196.28 | 205.88 | 189.63 | 196.17 | 196.17 | 7,779,188 |
| 2022-02-28 | 172.50 | 192.23 | 172.09 | 190.77 | 190.77 | 8,036,264 |
| 2022-02-25 | 180.24 | 182.09 | 170.40 | 176.83 | 176.83 | 6,836,807 |
| 2022-02-24 | 159.08 | 183.00 | 155.92 | 179.56 | 179.56 | 8,133,964 |
| 2022-02-23 | 180.69 | 183.34 | 171.77 | 172.74 | 172.74 | 3,892,472 |
| 2022-02-22 | 180.87 | 185.75 | 173.16 | 176.76 | 176.76 | 4,472,786 |
| 2022-02-18 | 191.08 | 192.72 | 180.54 | 189.16 | 189.16 | 4,502,229 |
| 2022-02-17 | 202.10 | 206.31 | 188.93 | 191.92 | 191.92 | 4,740,622 |
| 2022-02-16 | 205.38 | 214.02 | 203.83 | 207.96 | 207.96 | 3,593,552 |
| 2022-02-15 | 202.31 | 209.31 | 201.18 | 208.95 | 208.95 | 3,714,304 |
| 2022-02-14 | 193.48 | 203.56 | 193.46 | 195.25 | 195.25 | 4,528,089 |
| 2022-02-11 | 205.80 | 205.98 | 191.02 | 194.53 | 194.53 | 5,054,238 |
| 2022-02-10 | 210.57 | 217.49 | 202.86 | 204.77 | 204.77 | 4,587,434 |
| 2022-02-09 | 210.18 | 215.25 | 207.61 | 214.50 | 214.50 | 3,811,658 |
| 2022-02-08 | 200.37 | 209.25 | 196.75 | 208.73 | 208.73 | 4,639,061 |
| 2022-02-07 | 198.70 | 211.11 | 198.20 | 205.74 | 205.74 | 6,668,315 |
| 2022-02-04 | 181.02 | 197.00 | 177.45 | 194.44 | 194.44 | 4,397,868 |
| 2022-02-03 | 182.26 | 189.30 | 179.00 | 181.31 | 181.31 | 3,417,048 |
| 2022-02-02 | 195.81 | 197.00 | 181.73 | 187.37 | 187.37 | 3,861,718 |
| 2022-02-01 | 197.97 | 201.45 | 188.62 | 197.73 | 197.73 | 5,159,003 |
| 2022-01-31 | 177.87 | 192.00 | 175.03 | 190.15 | 190.15 | 4,060,455 |
| 2022-01-28 | 169.10 | 181.75 | 162.20 | 177.58 | 177.58 | 6,475,768 |
| 2022-01-27 | 182.03 | 182.75 | 168.58 | 170.20 | 170.20 | 5,551,899 |
| 2022-01-26 | 193.60 | 198.05 | 177.00 | 178.64 | 178.64 | 7,566,264 |
| 2022-01-25 | 185.17 | 193.12 | 177.15 | 185.63 | 185.63 | 6,271,264 |
| 2022-01-24 | 173.18 | 191.86 | 162.51 | 191.48 | 191.48 | 12,999,150 |
| 2022-01-21 | 209.98 | 210.19 | 186.86 | 191.97 | 191.97 | 13,628,290 |
| 2022-01-20 | 222.30 | 232.00 | 220.84 | 221.62 | 221.62 | 3,691,232 |
| 2022-01-19 | 224.25 | 227.17 | 218.82 | 219.50 | 219.50 | 2,976,682 |
| 2022-01-18 | 226.82 | 227.19 | 219.60 | 222.00 | 222.00 | 3,491,862 |
| 2022-01-14 | 226.62 | 232.00 | 222.30 | 230.03 | 230.03 | 4,325,586 |
| 2022-01-13 | 241.99 | 242.87 | 227.19 | 228.23 | 228.23 | 3,814,065 |
| 2022-01-12 | 242.11 | 246.27 | 234.42 | 234.70 | 234.70 | 3,937,013 |
| 2022-01-11 | 225.50 | 238.00 | 222.18 | 237.23 | 237.23 | 5,585,589 |
| 2022-01-10 | 224.43 | 225.26 | 214.64 | 225.01 | 225.01 | 6,800,758 |
| 2022-01-07 | 233.63 | 238.48 | 227.59 | 232.33 | 232.33 | 3,311,993 |
| 2022-01-06 | 233.19 | 235.98 | 224.88 | 234.00 | 234.00 | 5,236,023 |
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.