Coinbase Global, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	216.92	221.89	213.22	220.61	220.61	3,149,313
2021-07-16	227.20	231.30	220.66	225.01	225.01	3,373,060
2021-07-15	229.94	234.47	220.37	224.63	224.63	3,635,910
2021-07-14	244.90	247.45	229.16	229.94	229.94	4,808,426
2021-07-13	245.51	249.15	242.93	243.31	243.31	3,307,965
2021-07-12	254.00	254.89	246.83	247.67	247.67	2,222,085
2021-07-09	245.00	256.99	244.21	253.88	253.88	4,457,367
2021-07-08	239.00	246.60	233.61	244.29	244.29	4,349,961
2021-07-07	238.96	252.99	232.34	251.97	251.97	4,804,431
2021-07-06	243.00	243.00	234.02	235.41	235.41	2,212,615
2021-07-02	242.00	246.80	238.88	240.72	240.72	2,328,028
2021-07-01	251.09	255.15	240.53	241.44	241.44	3,627,357
2021-06-30	248.30	254.67	247.00	253.30	253.30	4,143,487
2021-06-29	250.20	261.15	250.01	254.90	254.90	7,867,552
2021-06-28	227.64	248.06	226.13	246.69	246.69	7,449,035
2021-06-25	226.97	227.82	223.22	224.54	224.54	2,506,957
2021-06-24	228.46	230.04	226.67	229.93	229.93	2,857,722
2021-06-23	225.54	230.52	224.50	226.01	226.01	3,394,664
2021-06-22	216.25	223.15	210.77	222.47	222.47	6,206,112
2021-06-21	223.14	224.99	218.77	222.60	222.60	4,687,569
2021-06-18	226.92	232.69	226.50	229.29	229.29	3,265,165
2021-06-17	226.88	233.23	226.35	230.66	230.66	2,589,611
2021-06-16	231.40	234.68	226.28	228.05	228.05	2,874,844
2021-06-15	236.23	237.67	230.96	232.21	232.21	3,007,899
2021-06-14	231.27	239.76	229.76	239.10	239.10	6,151,688
2021-06-11	223.50	225.74	221.96	223.92	223.92	2,383,458
2021-06-10	226.22	229.79	221.47	221.85	221.85	3,955,294
2021-06-09	222.80	229.79	217.40	224.32	224.32	6,865,914
2021-06-08	227.16	229.33	217.40	220.66	220.66	6,015,772
2021-06-07	229.92	232.56	226.50	231.45	231.45	2,658,314
2021-06-04	229.99	233.36	227.50	228.79	228.79	3,775,123
2021-06-03	241.39	241.50	233.50	233.66	233.66	3,091,112
2021-06-02	242.80	243.90	238.71	240.48	240.48	3,383,753
2021-06-01	238.51	244.71	238.10	238.93	238.93	3,962,697
2021-05-28	243.57	244.63	236.54	236.54	236.54	5,091,479
2021-05-27	245.21	247.24	240.32	247.09	247.09	5,083,274
2021-05-26	247.50	249.39	239.37	241.52	241.52	6,602,815
2021-05-25	230.00	243.99	228.00	242.41	242.41	11,827,820
2021-05-24	227.28	231.00	224.04	225.30	225.30	10,185,620
2021-05-21	235.97	238.97	223.90	224.35	224.35	7,554,937
2021-05-20	236.10	238.80	226.26	233.40	233.40	10,386,890
2021-05-19	212.93	229.00	208.00	224.80	224.80	16,765,949
2021-05-18	238.83	252.17	238.50	239.00	239.00	7,852,101
2021-05-17	250.00	250.25	238.25	248.24	248.24	8,751,013
2021-05-14	280.37	280.64	256.35	258.37	258.37	11,751,750
2021-05-13	276.46	285.00	252.26	265.10	265.10	11,226,840
2021-05-12	299.54	306.98	280.79	283.61	283.61	7,214,195
2021-05-11	281.05	303.32	276.51	303.00	303.00	7,456,019
2021-05-10	266.40	297.50	259.37	293.45	293.45	10,268,640
2021-05-07	261.15	267.07	258.38	263.70	263.70	4,243,741
2021-05-06	271.15	272.14	250.51	256.76	256.76	8,342,002
2021-05-05	284.95	289.15	269.00	273.00	273.00	5,074,631
2021-05-04	292.06	292.19	275.61	280.66	280.66	5,707,704
2021-05-03	304.00	305.03	293.94	294.21	294.21	3,333,846
2021-04-30	293.00	302.74	291.00	297.64	297.64	3,997,384
2021-04-29	298.45	300.00	292.10	294.77	294.77	2,845,798
2021-04-28	301.01	302.90	298.05	298.05	298.05	2,746,079
2021-04-27	306.70	306.70	299.50	302.00	302.00	3,901,957
2021-04-26	304.29	306.10	296.90	304.54	304.54	6,330,230
2021-04-23	282.75	303.00	282.07	291.60	291.60	9,891,146

← NewerPage 23 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.