Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 311.23 | 317.94 | 306.98 | 310.79 | 310.79 | 13,857,160 |
| 2025-08-06 | 297.55 | 304.77 | 293.31 | 303.58 | 303.58 | 15,982,740 |
| 2025-08-05 | 307.11 | 312.85 | 297.20 | 297.99 | 297.99 | 16,863,869 |
| 2025-08-04 | 319.54 | 324.00 | 311.00 | 318.17 | 318.17 | 12,106,370 |
| 2025-08-01 | 335.14 | 337.58 | 310.55 | 314.69 | 314.69 | 31,342,211 |
| 2025-07-31 | 382.89 | 387.14 | 376.83 | 377.76 | 377.76 | 12,371,230 |
| 2025-07-30 | 382.95 | 386.58 | 372.71 | 377.48 | 377.48 | 11,099,970 |
| 2025-07-29 | 383.59 | 384.78 | 365.74 | 371.44 | 371.44 | 9,334,666 |
| 2025-07-28 | 394.62 | 395.39 | 375.26 | 379.49 | 379.49 | 11,270,400 |
| 2025-07-25 | 391.90 | 397.48 | 386.39 | 391.66 | 391.66 | 8,643,321 |
| 2025-07-24 | 404.25 | 405.31 | 392.00 | 396.70 | 396.70 | 7,904,563 |
| 2025-07-23 | 399.99 | 400.72 | 387.12 | 397.81 | 397.81 | 12,433,160 |
| 2025-07-22 | 419.10 | 420.98 | 394.37 | 404.44 | 404.44 | 14,554,940 |
| 2025-07-21 | 425.55 | 436.38 | 413.44 | 413.63 | 413.63 | 17,018,150 |
| 2025-07-18 | 419.82 | 444.65 | 406.50 | 419.78 | 419.78 | 28,063,199 |
| 2025-07-17 | 399.70 | 415.96 | 394.28 | 410.75 | 410.75 | 16,840,539 |
| 2025-07-16 | 392.80 | 405.88 | 391.46 | 398.20 | 398.20 | 14,404,660 |
| 2025-07-15 | 391.53 | 400.88 | 373.02 | 388.02 | 388.02 | 16,889,289 |
| 2025-07-14 | 392.50 | 398.50 | 388.58 | 394.01 | 394.01 | 12,473,530 |
| 2025-07-11 | 390.19 | 395.50 | 378.37 | 387.06 | 387.06 | 16,694,619 |
| 2025-07-10 | 372.41 | 389.16 | 369.00 | 388.96 | 388.96 | 17,241,600 |
| 2025-07-09 | 358.63 | 374.00 | 353.29 | 373.85 | 373.85 | 13,238,440 |
| 2025-07-08 | 362.75 | 368.79 | 348.00 | 354.82 | 354.82 | 9,734,990 |
| 2025-07-07 | 354.20 | 364.00 | 351.00 | 357.10 | 357.10 | 7,885,346 |
| 2025-07-03 | 350.35 | 357.87 | 348.50 | 355.80 | 355.80 | 6,704,285 |
| 2025-07-02 | 340.58 | 357.16 | 338.68 | 354.45 | 354.45 | 12,493,120 |
| 2025-07-01 | 339.98 | 353.40 | 334.00 | 335.33 | 335.33 | 13,132,140 |
| 2025-06-30 | 359.23 | 360.45 | 347.90 | 350.49 | 350.49 | 11,227,560 |
| 2025-06-27 | 369.54 | 372.50 | 346.66 | 353.43 | 353.43 | 29,000,430 |
| 2025-06-26 | 354.53 | 382.00 | 354.53 | 375.07 | 375.07 | 27,371,410 |
| 2025-06-25 | 360.60 | 369.28 | 343.62 | 355.37 | 355.37 | 30,154,320 |
| 2025-06-24 | 314.39 | 348.97 | 311.90 | 344.82 | 344.82 | 29,670,920 |
| 2025-06-23 | 302.08 | 314.25 | 294.56 | 307.59 | 307.59 | 17,553,689 |
| 2025-06-20 | 303.58 | 310.75 | 298.10 | 308.38 | 308.38 | 31,468,820 |
| 2025-06-18 | 254.00 | 299.32 | 251.88 | 295.29 | 295.29 | 37,434,262 |
| 2025-06-17 | 256.63 | 259.63 | 248.68 | 253.85 | 253.85 | 9,050,764 |
| 2025-06-16 | 247.77 | 263.30 | 245.32 | 261.57 | 261.57 | 12,034,650 |
| 2025-06-13 | 237.45 | 243.20 | 235.29 | 242.71 | 242.71 | 7,062,666 |
| 2025-06-12 | 246.52 | 247.75 | 239.35 | 241.05 | 241.05 | 7,725,301 |
| 2025-06-11 | 257.21 | 259.90 | 249.06 | 250.68 | 250.68 | 5,986,082 |
| 2025-06-10 | 258.88 | 262.40 | 251.63 | 254.94 | 254.94 | 5,857,966 |
| 2025-06-09 | 255.66 | 258.25 | 252.40 | 256.63 | 256.63 | 6,064,774 |
| 2025-06-06 | 250.53 | 256.17 | 249.78 | 251.27 | 251.27 | 7,360,213 |
| 2025-06-05 | 261.05 | 265.65 | 240.08 | 244.20 | 244.20 | 12,017,060 |
| 2025-06-04 | 257.53 | 261.57 | 254.34 | 256.00 | 256.00 | 6,026,838 |
| 2025-06-03 | 248.39 | 260.60 | 246.22 | 258.91 | 258.91 | 9,946,425 |
| 2025-06-02 | 247.46 | 249.86 | 240.91 | 246.72 | 246.72 | 6,187,956 |
| 2025-05-30 | 246.87 | 249.96 | 244.13 | 246.62 | 246.62 | 6,070,949 |
| 2025-05-29 | 258.72 | 258.94 | 246.76 | 248.84 | 248.84 | 7,697,224 |
| 2025-05-28 | 265.70 | 265.70 | 253.80 | 254.29 | 254.29 | 8,305,297 |
| 2025-05-27 | 269.03 | 270.10 | 264.67 | 266.40 | 266.40 | 7,884,467 |
| 2025-05-23 | 263.00 | 268.04 | 260.34 | 263.16 | 263.16 | 9,290,348 |
| 2025-05-22 | 265.13 | 277.01 | 263.51 | 271.95 | 271.95 | 15,613,720 |
| 2025-05-21 | 260.20 | 270.38 | 257.75 | 258.99 | 258.99 | 11,747,970 |
| 2025-05-20 | 265.12 | 265.36 | 257.25 | 261.38 | 261.38 | 8,624,570 |
| 2025-05-19 | 259.78 | 267.60 | 259.70 | 263.99 | 263.99 | 12,437,620 |
| 2025-05-16 | 249.76 | 270.45 | 248.83 | 266.46 | 266.46 | 72,627,555 |
| 2025-05-15 | 256.50 | 257.85 | 240.00 | 244.44 | 244.44 | 25,917,211 |
| 2025-05-14 | 256.86 | 264.49 | 253.55 | 263.41 | 263.41 | 18,344,721 |
| 2025-05-13 | 231.71 | 260.42 | 231.49 | 256.90 | 256.90 | 39,119,020 |
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.