Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 233.19 | 235.98 | 224.88 | 234.00 | 234.00 | 5,236,023 |
| 2022-01-05 | 247.72 | 248.69 | 232.86 | 234.23 | 234.23 | 5,196,254 |
| 2022-01-04 | 253.05 | 258.81 | 244.14 | 250.15 | 250.15 | 3,652,562 |
| 2022-01-03 | 256.28 | 257.03 | 250.64 | 251.05 | 251.05 | 3,363,202 |
| 2021-12-31 | 255.81 | 259.22 | 251.52 | 252.37 | 252.37 | 2,360,290 |
| 2021-12-30 | 252.60 | 260.00 | 252.04 | 256.79 | 256.79 | 2,887,587 |
| 2021-12-29 | 256.67 | 263.01 | 251.37 | 252.60 | 252.60 | 3,474,312 |
| 2021-12-28 | 270.00 | 270.98 | 259.69 | 261.33 | 261.33 | 4,372,818 |
| 2021-12-27 | 270.26 | 281.99 | 270.20 | 280.27 | 280.27 | 4,458,617 |
| 2021-12-23 | 256.56 | 269.31 | 253.50 | 268.15 | 268.15 | 4,106,052 |
| 2021-12-22 | 248.51 | 254.79 | 245.64 | 254.55 | 254.55 | 3,779,126 |
| 2021-12-21 | 244.15 | 248.12 | 239.59 | 247.69 | 247.69 | 2,776,472 |
| 2021-12-20 | 236.56 | 239.37 | 231.77 | 238.05 | 238.05 | 3,572,210 |
| 2021-12-17 | 240.00 | 250.48 | 236.00 | 243.35 | 243.35 | 4,420,273 |
| 2021-12-16 | 264.46 | 268.26 | 244.63 | 247.17 | 247.17 | 3,346,623 |
| 2021-12-15 | 254.49 | 261.17 | 242.26 | 258.30 | 258.30 | 4,623,492 |
| 2021-12-14 | 247.28 | 260.50 | 243.50 | 255.86 | 255.86 | 3,866,603 |
| 2021-12-13 | 252.14 | 256.50 | 244.80 | 251.37 | 251.37 | 3,410,449 |
| 2021-12-10 | 266.30 | 269.19 | 250.15 | 255.76 | 255.76 | 5,062,115 |
| 2021-12-09 | 284.97 | 284.99 | 258.92 | 263.91 | 263.91 | 5,394,557 |
| 2021-12-08 | 284.44 | 290.00 | 278.29 | 287.48 | 287.48 | 2,495,937 |
| 2021-12-07 | 277.65 | 290.19 | 274.91 | 286.42 | 286.42 | 4,648,218 |
| 2021-12-06 | 253.13 | 267.23 | 244.46 | 263.24 | 263.24 | 5,366,366 |
| 2021-12-03 | 286.00 | 286.00 | 258.16 | 265.65 | 265.65 | 7,271,065 |
| 2021-12-02 | 295.16 | 305.32 | 283.82 | 284.71 | 284.71 | 4,625,052 |
| 2021-12-01 | 318.60 | 323.00 | 293.70 | 294.50 | 294.50 | 4,278,100 |
| 2021-11-30 | 320.75 | 331.70 | 310.98 | 315.00 | 315.00 | 7,168,355 |
| 2021-11-29 | 312.22 | 321.58 | 306.75 | 319.39 | 319.39 | 4,159,701 |
| 2021-11-26 | 301.30 | 307.92 | 299.15 | 303.19 | 303.19 | 2,678,688 |
| 2021-11-24 | 309.38 | 316.32 | 305.88 | 312.38 | 312.38 | 2,759,755 |
| 2021-11-23 | 312.50 | 319.70 | 304.60 | 317.20 | 317.20 | 3,469,582 |
| 2021-11-22 | 333.33 | 335.90 | 310.67 | 315.48 | 315.48 | 5,013,637 |
| 2021-11-19 | 325.56 | 339.41 | 325.40 | 332.55 | 332.55 | 3,687,652 |
| 2021-11-18 | 343.00 | 344.84 | 323.41 | 323.57 | 323.57 | 5,408,786 |
| 2021-11-17 | 342.03 | 348.49 | 338.18 | 346.52 | 346.52 | 3,772,131 |
| 2021-11-16 | 333.14 | 347.40 | 331.58 | 342.12 | 342.12 | 4,128,078 |
| 2021-11-15 | 345.10 | 355.20 | 339.03 | 345.36 | 345.36 | 4,465,702 |
| 2021-11-12 | 339.25 | 344.00 | 332.56 | 342.98 | 342.98 | 4,469,896 |
| 2021-11-11 | 327.43 | 342.49 | 327.00 | 336.39 | 336.39 | 4,905,822 |
| 2021-11-10 | 327.22 | 348.98 | 320.00 | 328.60 | 328.60 | 15,168,860 |
| 2021-11-09 | 367.39 | 368.90 | 345.06 | 357.39 | 357.39 | 10,153,710 |
| 2021-11-08 | 349.50 | 363.17 | 345.56 | 353.92 | 353.92 | 8,531,091 |
| 2021-11-05 | 345.23 | 345.23 | 333.44 | 337.05 | 337.05 | 3,527,615 |
| 2021-11-04 | 340.74 | 345.85 | 333.88 | 344.45 | 344.45 | 5,893,705 |
| 2021-11-03 | 335.26 | 344.47 | 328.31 | 344.38 | 344.38 | 4,809,761 |
| 2021-11-02 | 336.33 | 345.25 | 332.14 | 336.34 | 336.34 | 6,104,746 |
| 2021-11-01 | 324.77 | 338.43 | 323.90 | 330.99 | 330.99 | 6,255,938 |
| 2021-10-29 | 319.32 | 326.50 | 316.14 | 319.42 | 319.42 | 3,766,383 |
| 2021-10-28 | 319.81 | 327.72 | 311.00 | 319.13 | 319.13 | 5,952,310 |
| 2021-10-27 | 309.33 | 320.28 | 306.50 | 311.67 | 311.67 | 5,253,293 |
| 2021-10-26 | 328.15 | 328.48 | 315.51 | 319.49 | 319.49 | 7,635,766 |
| 2021-10-25 | 306.76 | 327.00 | 305.11 | 325.54 | 325.54 | 8,444,881 |
| 2021-10-22 | 302.00 | 306.00 | 293.62 | 300.84 | 300.84 | 5,437,345 |
| 2021-10-21 | 311.96 | 317.18 | 298.00 | 300.01 | 300.01 | 8,289,150 |
| 2021-10-20 | 306.66 | 317.37 | 303.96 | 314.71 | 314.71 | 10,315,290 |
| 2021-10-19 | 300.00 | 307.85 | 294.11 | 305.63 | 305.63 | 14,785,680 |
← NewerPage 21 of 21 · 1,256 trading days
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.