Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	254.26	256.37	246.08	249.33	249.33	3,971,908
2021-10-11	249.57	263.19	248.49	256.50	256.50	4,945,286
2021-10-08	253.53	256.18	246.90	248.14	248.14	2,873,719
2021-10-07	248.00	253.00	245.65	251.59	251.59	3,213,151
2021-10-06	242.40	252.14	242.20	250.38	250.38	5,747,679
2021-10-05	231.35	240.09	230.79	240.09	240.09	2,994,406
2021-10-04	231.49	233.10	224.51	229.31	229.31	2,591,132
2021-10-01	232.89	235.76	226.93	231.15	231.15	3,457,269
2021-09-30	227.00	229.99	225.28	227.48	227.48	2,522,537
2021-09-29	231.00	233.77	225.04	225.28	225.28	2,547,285
2021-09-28	229.68	232.51	227.52	229.84	229.84	3,231,210
2021-09-27	231.88	233.40	227.35	232.24	232.24	3,234,810
2021-09-24	231.00	235.31	229.17	231.82	231.82	3,699,987
2021-09-23	244.57	245.80	237.07	237.50	237.50	3,151,330
2021-09-22	239.91	243.20	237.76	241.85	241.85	1,660,175
2021-09-21	237.01	240.26	234.26	238.46	238.46	2,174,748
2021-09-20	234.45	237.36	231.15	236.53	236.53	4,192,592
2021-09-17	243.13	245.63	238.75	245.19	245.19	2,947,971
2021-09-16	247.38	247.46	239.61	243.21	243.21	2,596,793
2021-09-15	244.00	249.47	242.05	247.07	247.07	2,148,260
2021-09-14	247.25	248.79	241.27	243.00	243.00	2,748,872
2021-09-13	246.51	251.88	239.60	242.84	242.84	4,021,434
2021-09-10	257.31	258.87	247.40	248.32	248.32	3,191,273
2021-09-09	260.30	263.81	255.70	256.42	256.42	3,074,527
2021-09-08	257.00	262.95	253.88	258.20	258.20	4,507,574
2021-09-07	277.00	278.87	262.60	266.81	266.81	5,173,032
2021-09-03	272.00	280.61	270.03	278.44	278.44	4,438,250
2021-09-02	272.54	275.66	266.00	268.18	268.18	3,736,924
2021-09-01	260.31	272.10	258.63	265.90	265.90	4,789,631
2021-08-31	260.02	263.40	257.18	259.00	259.00	2,493,804
2021-08-30	256.35	263.34	256.25	262.66	262.66	2,687,570
2021-08-27	249.39	259.67	248.09	259.12	259.12	3,201,369
2021-08-26	253.21	255.20	248.50	248.54	248.54	3,038,888
2021-08-25	257.00	262.11	256.00	256.77	256.77	2,675,110
2021-08-24	256.99	260.25	253.20	259.28	259.28	3,982,757
2021-08-23	263.67	266.50	255.00	256.00	256.00	5,705,279
2021-08-20	252.00	260.62	251.42	257.32	257.32	4,031,097
2021-08-19	240.60	249.77	239.19	248.24	248.24	3,247,230
2021-08-18	249.00	254.40	243.76	244.39	244.39	2,564,969
2021-08-17	253.14	260.74	246.23	250.80	250.80	3,101,977
2021-08-16	265.26	265.43	253.60	256.83	256.83	3,241,136
2021-08-13	262.82	266.50	259.97	261.25	261.25	4,472,802
2021-08-12	266.39	267.75	255.20	256.50	256.50	8,266,747
2021-08-11	282.34	294.00	274.35	278.40	278.40	13,998,310
2021-08-10	280.67	281.50	264.25	269.67	269.67	7,723,436
2021-08-09	267.85	282.43	267.50	280.47	280.47	8,892,383
2021-08-06	255.50	263.90	250.23	258.26	258.26	5,579,943
2021-08-05	239.76	258.31	237.59	255.50	255.50	6,017,849
2021-08-04	231.06	245.47	229.85	244.36	244.36	3,684,694
2021-08-03	233.87	235.69	226.91	230.18	230.18	2,850,545
2021-08-02	237.28	240.38	233.80	235.40	235.40	2,151,346
2021-07-30	233.28	238.07	231.90	236.58	236.58	2,041,063
2021-07-29	241.77	245.16	235.33	235.78	235.78	2,453,058
2021-07-28	240.30	242.87	238.03	241.75	241.75	2,065,223
2021-07-27	243.00	243.21	229.12	235.08	235.08	5,636,360
2021-07-26	240.08	249.80	237.88	245.45	245.45	7,615,718
2021-07-23	226.22	227.35	222.73	224.92	224.92	1,574,726
2021-07-22	232.00	232.32	224.50	226.08	226.08	2,551,694
2021-07-21	231.70	237.15	229.19	230.87	230.87	3,677,370
2021-07-20	216.71	226.89	213.23	224.96	224.96	3,104,775

← NewerPage 22 of 24 · 1,387 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.