Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 336.00 | 361.40 | 334.43 | 343.78 | 343.78 | 13,757,300 |
| 2025-10-30 | 343.47 | 344.22 | 328.21 | 328.51 | 328.51 | 8,947,687 |
| 2025-10-29 | 357.43 | 360.00 | 345.21 | 348.61 | 348.61 | 7,560,500 |
| 2025-10-28 | 363.23 | 368.13 | 354.07 | 355.22 | 355.22 | 6,527,799 |
| 2025-10-27 | 362.82 | 373.25 | 357.30 | 361.43 | 361.43 | 9,688,335 |
| 2025-10-24 | 335.00 | 356.88 | 333.00 | 354.46 | 354.46 | 13,893,110 |
| 2025-10-23 | 323.00 | 328.39 | 318.50 | 322.76 | 322.76 | 5,866,792 |
| 2025-10-22 | 333.88 | 334.72 | 310.48 | 320.33 | 320.33 | 12,737,830 |
| 2025-10-21 | 342.28 | 344.79 | 335.50 | 338.62 | 338.62 | 6,030,873 |
| 2025-10-20 | 342.21 | 354.06 | 338.75 | 343.78 | 343.78 | 7,544,064 |
| 2025-10-17 | 319.41 | 336.30 | 317.77 | 336.02 | 336.02 | 9,571,073 |
| 2025-10-16 | 338.49 | 342.70 | 328.71 | 330.25 | 330.25 | 7,611,886 |
| 2025-10-15 | 345.81 | 347.83 | 333.10 | 336.30 | 336.30 | 7,947,302 |
| 2025-10-14 | 340.85 | 353.50 | 334.77 | 341.55 | 341.55 | 9,446,049 |
| 2025-10-13 | 363.20 | 364.90 | 341.84 | 356.99 | 356.99 | 10,318,440 |
| 2025-10-10 | 387.66 | 402.16 | 351.63 | 357.01 | 357.01 | 17,223,609 |
| 2025-10-09 | 384.26 | 392.16 | 381.80 | 387.00 | 387.00 | 6,849,024 |
| 2025-10-08 | 378.62 | 390.49 | 375.64 | 387.27 | 387.27 | 7,122,777 |
| 2025-10-07 | 386.84 | 388.00 | 363.01 | 375.78 | 375.78 | 9,146,307 |
| 2025-10-06 | 390.33 | 392.85 | 380.50 | 386.07 | 386.07 | 8,692,960 |
| 2025-10-03 | 373.35 | 383.50 | 370.03 | 380.02 | 380.02 | 13,648,180 |
| 2025-10-02 | 354.76 | 376.13 | 353.40 | 372.07 | 372.07 | 15,750,410 |
| 2025-10-01 | 343.26 | 349.87 | 340.50 | 346.17 | 346.17 | 8,843,877 |
| 2025-09-30 | 330.00 | 338.10 | 329.66 | 337.49 | 337.49 | 6,674,692 |
| 2025-09-29 | 318.01 | 334.38 | 316.35 | 333.99 | 333.99 | 12,066,050 |
| 2025-09-26 | 308.58 | 314.24 | 303.40 | 312.59 | 312.59 | 6,714,775 |
| 2025-09-25 | 314.33 | 317.99 | 304.36 | 306.69 | 306.69 | 8,865,274 |
| 2025-09-24 | 323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 4,869,807 |
| 2025-09-23 | 333.38 | 335.68 | 317.70 | 320.07 | 320.07 | 8,245,911 |
| 2025-09-22 | 333.44 | 336.20 | 328.19 | 331.95 | 331.95 | 8,720,685 |
| 2025-09-19 | 342.76 | 349.70 | 337.66 | 342.46 | 342.46 | 13,272,060 |
| 2025-09-18 | 325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 17,324,500 |
| 2025-09-17 | 325.96 | 328.49 | 311.30 | 320.56 | 320.56 | 8,921,227 |
| 2025-09-16 | 332.25 | 333.60 | 321.30 | 327.91 | 327.91 | 7,434,920 |
| 2025-09-15 | 322.87 | 328.44 | 320.97 | 327.02 | 327.02 | 6,896,855 |
| 2025-09-12 | 328.03 | 329.49 | 319.80 | 323.04 | 323.04 | 6,929,358 |
| 2025-09-11 | 319.00 | 326.00 | 315.53 | 323.95 | 323.95 | 7,702,730 |
| 2025-09-10 | 321.40 | 328.67 | 312.53 | 315.34 | 315.34 | 8,664,815 |
| 2025-09-09 | 303.77 | 319.39 | 303.60 | 318.78 | 318.78 | 10,361,310 |
| 2025-09-08 | 301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 8,824,124 |
| 2025-09-05 | 313.85 | 315.74 | 292.56 | 299.07 | 299.07 | 11,366,970 |
| 2025-09-04 | 301.96 | 307.77 | 300.01 | 306.80 | 306.80 | 6,211,763 |
| 2025-09-03 | 305.01 | 308.37 | 301.15 | 302.31 | 302.31 | 5,220,799 |
| 2025-09-02 | 299.97 | 310.41 | 295.40 | 303.56 | 303.56 | 6,814,856 |
| 2025-08-29 | 306.19 | 308.22 | 301.50 | 304.54 | 304.54 | 6,611,440 |
| 2025-08-28 | 312.56 | 315.95 | 306.00 | 308.47 | 308.47 | 6,292,468 |
| 2025-08-27 | 307.21 | 312.41 | 306.69 | 308.97 | 308.97 | 5,746,292 |
| 2025-08-26 | 304.00 | 309.20 | 300.37 | 308.48 | 308.48 | 7,745,448 |
| 2025-08-25 | 312.18 | 315.59 | 305.10 | 306.00 | 306.00 | 8,473,899 |
| 2025-08-22 | 300.59 | 322.26 | 297.19 | 319.85 | 319.85 | 13,029,180 |
| 2025-08-21 | 301.42 | 305.00 | 297.80 | 300.28 | 300.28 | 5,743,375 |
| 2025-08-20 | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 8,570,325 |
| 2025-08-19 | 320.69 | 322.59 | 301.45 | 302.07 | 302.07 | 10,327,730 |
| 2025-08-18 | 311.48 | 324.29 | 307.11 | 320.73 | 320.73 | 8,798,755 |
| 2025-08-15 | 322.85 | 323.40 | 314.56 | 317.55 | 317.55 | 7,881,210 |
| 2025-08-14 | 320.49 | 327.45 | 316.80 | 324.89 | 324.89 | 9,403,598 |
| 2025-08-13 | 328.21 | 345.39 | 321.53 | 327.01 | 327.01 | 15,399,790 |
| 2025-08-12 | 329.35 | 329.86 | 314.16 | 322.62 | 322.62 | 9,985,842 |
| 2025-08-11 | 322.10 | 333.66 | 318.80 | 319.62 | 319.62 | 14,664,370 |
| 2025-08-08 | 311.44 | 313.70 | 301.23 | 310.54 | 310.54 | 9,253,803 |
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.