Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 206.82 | 207.00 | 194.21 | 199.18 | 199.18 | 14,604,280 |
| 2026-01-28 | 213.28 | 214.39 | 206.80 | 209.43 | 209.43 | 9,046,574 |
| 2026-01-27 | 213.48 | 213.56 | 207.77 | 210.83 | 210.83 | 7,465,529 |
| 2026-01-26 | 212.18 | 215.64 | 210.89 | 213.48 | 213.48 | 7,077,472 |
| 2026-01-23 | 222.75 | 222.75 | 215.72 | 216.95 | 216.95 | 12,975,060 |
| 2026-01-22 | 228.53 | 230.75 | 223.02 | 223.14 | 223.14 | 7,088,821 |
| 2026-01-21 | 228.76 | 231.45 | 222.40 | 226.93 | 226.93 | 8,476,486 |
| 2026-01-20 | 232.64 | 234.90 | 225.96 | 227.73 | 227.73 | 9,757,893 |
| 2026-01-16 | 239.49 | 243.19 | 236.14 | 241.15 | 241.15 | 7,622,434 |
| 2026-01-15 | 250.59 | 251.20 | 237.43 | 239.28 | 239.28 | 12,098,910 |
| 2026-01-14 | 256.92 | 263.07 | 253.00 | 255.86 | 255.86 | 10,804,500 |
| 2026-01-13 | 245.50 | 255.51 | 244.65 | 252.69 | 252.69 | 9,026,984 |
| 2026-01-12 | 239.63 | 248.00 | 238.04 | 242.98 | 242.98 | 5,957,250 |
| 2026-01-09 | 246.07 | 246.90 | 237.15 | 240.78 | 240.78 | 8,104,541 |
| 2026-01-08 | 244.62 | 250.38 | 242.25 | 245.59 | 245.59 | 6,897,249 |
| 2026-01-07 | 248.28 | 248.94 | 240.25 | 245.93 | 245.93 | 7,488,912 |
| 2026-01-06 | 255.21 | 258.35 | 245.72 | 250.56 | 250.56 | 8,672,516 |
| 2026-01-05 | 247.11 | 258.88 | 246.53 | 254.92 | 254.92 | 13,695,270 |
| 2026-01-02 | 230.60 | 238.49 | 225.91 | 236.53 | 236.53 | 8,760,200 |
| 2025-12-31 | 231.22 | 232.39 | 225.47 | 226.14 | 226.14 | 6,678,151 |
| 2025-12-30 | 233.65 | 236.06 | 231.50 | 231.60 | 231.60 | 5,652,053 |
| 2025-12-29 | 234.36 | 239.89 | 232.78 | 233.77 | 233.77 | 6,362,579 |
| 2025-12-26 | 240.40 | 240.49 | 232.81 | 236.90 | 236.90 | 5,925,726 |
| 2025-12-24 | 240.28 | 241.00 | 237.14 | 239.73 | 239.73 | 3,869,012 |
| 2025-12-23 | 243.25 | 245.20 | 238.80 | 242.30 | 242.30 | 7,004,229 |
| 2025-12-22 | 251.68 | 254.87 | 247.43 | 247.90 | 247.90 | 6,233,075 |
| 2025-12-19 | 244.58 | 247.00 | 240.85 | 245.12 | 245.12 | 10,613,050 |
| 2025-12-18 | 253.10 | 255.41 | 239.10 | 239.20 | 239.20 | 9,291,486 |
| 2025-12-17 | 254.78 | 259.55 | 243.70 | 244.19 | 244.19 | 8,429,505 |
| 2025-12-16 | 253.56 | 257.00 | 250.32 | 252.61 | 252.61 | 6,907,433 |
| 2025-12-15 | 267.99 | 268.58 | 246.80 | 250.42 | 250.42 | 10,885,690 |
| 2025-12-12 | 271.66 | 278.20 | 263.16 | 267.46 | 267.46 | 8,180,316 |
| 2025-12-11 | 266.90 | 271.16 | 258.72 | 269.02 | 269.02 | 7,969,600 |
| 2025-12-10 | 273.20 | 279.44 | 270.76 | 275.09 | 275.09 | 6,818,620 |
| 2025-12-09 | 270.63 | 284.74 | 266.83 | 277.36 | 277.36 | 7,876,570 |
| 2025-12-08 | 272.81 | 276.63 | 269.52 | 274.20 | 274.20 | 5,936,960 |
| 2025-12-05 | 270.43 | 274.05 | 265.01 | 269.73 | 269.73 | 7,173,470 |
| 2025-12-04 | 273.60 | 284.24 | 271.26 | 274.05 | 274.05 | 6,469,235 |
| 2025-12-03 | 268.00 | 277.59 | 264.13 | 276.92 | 276.92 | 9,466,658 |
| 2025-12-02 | 267.68 | 272.55 | 263.21 | 263.26 | 263.26 | 9,059,342 |
| 2025-12-01 | 260.53 | 265.90 | 252.20 | 259.84 | 259.84 | 11,913,100 |
| 2025-11-28 | 274.01 | 279.87 | 269.29 | 272.82 | 272.82 | 8,971,440 |
| 2025-11-26 | 256.20 | 266.62 | 253.84 | 264.97 | 264.97 | 9,929,309 |
| 2025-11-25 | 247.76 | 254.37 | 240.74 | 254.12 | 254.12 | 8,525,315 |
| 2025-11-24 | 244.68 | 257.95 | 243.01 | 255.97 | 255.97 | 10,005,790 |
| 2025-11-21 | 243.92 | 246.13 | 231.17 | 240.41 | 240.41 | 12,396,470 |
| 2025-11-20 | 259.98 | 263.63 | 236.00 | 238.16 | 238.16 | 15,524,200 |
| 2025-11-19 | 261.87 | 262.82 | 247.02 | 257.29 | 257.29 | 13,287,280 |
| 2025-11-18 | 261.75 | 271.00 | 261.00 | 261.79 | 261.79 | 10,854,480 |
| 2025-11-17 | 274.92 | 277.83 | 258.22 | 263.95 | 263.95 | 15,822,420 |
| 2025-11-14 | 269.52 | 292.76 | 268.16 | 284.00 | 284.00 | 11,784,790 |
| 2025-11-13 | 301.66 | 303.96 | 279.83 | 283.14 | 283.14 | 11,109,540 |
| 2025-11-12 | 309.23 | 311.50 | 301.46 | 304.00 | 304.00 | 6,967,628 |
| 2025-11-11 | 312.20 | 317.09 | 303.59 | 304.01 | 304.01 | 7,095,194 |
| 2025-11-10 | 323.02 | 324.80 | 311.66 | 317.93 | 317.93 | 8,949,778 |
| 2025-11-07 | 290.20 | 310.93 | 283.65 | 309.14 | 309.14 | 11,984,210 |
| 2025-11-06 | 316.50 | 316.60 | 294.72 | 295.22 | 295.22 | 12,191,180 |
| 2025-11-05 | 315.89 | 324.14 | 310.84 | 319.30 | 319.30 | 8,215,486 |
| 2025-11-04 | 319.00 | 325.45 | 306.85 | 307.32 | 307.32 | 12,420,250 |
| 2025-11-03 | 340.87 | 342.80 | 325.88 | 330.42 | 330.42 | 9,341,726 |
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.