Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 208.94 | 213.60 | 205.61 | 207.22 | 207.22 | 14,944,200 |
| 2025-05-09 | 204.52 | 214.13 | 198.77 | 199.32 | 199.32 | 16,384,199 |
| 2025-05-08 | 205.31 | 210.47 | 202.81 | 206.50 | 206.50 | 14,389,950 |
| 2025-05-07 | 199.83 | 200.48 | 193.81 | 196.56 | 196.56 | 4,857,343 |
| 2025-05-06 | 195.38 | 198.76 | 193.34 | 196.89 | 196.89 | 4,672,601 |
| 2025-05-05 | 201.73 | 204.11 | 198.65 | 199.40 | 199.40 | 5,108,712 |
| 2025-05-02 | 204.70 | 209.00 | 202.36 | 204.93 | 204.93 | 6,133,292 |
| 2025-05-01 | 208.46 | 208.75 | 201.16 | 201.30 | 201.30 | 6,243,165 |
| 2025-04-30 | 199.67 | 203.04 | 195.55 | 202.89 | 202.89 | 4,769,427 |
| 2025-04-29 | 205.30 | 207.40 | 203.14 | 206.13 | 206.13 | 4,254,888 |
| 2025-04-28 | 208.20 | 208.78 | 197.42 | 205.27 | 205.27 | 7,624,239 |
| 2025-04-25 | 205.57 | 211.62 | 203.74 | 209.64 | 209.64 | 8,060,880 |
| 2025-04-24 | 193.42 | 204.21 | 193.10 | 203.87 | 203.87 | 6,840,552 |
| 2025-04-23 | 197.75 | 200.80 | 191.52 | 194.80 | 194.80 | 9,870,189 |
| 2025-04-22 | 178.79 | 193.49 | 178.40 | 190.00 | 190.00 | 12,807,010 |
| 2025-04-21 | 175.10 | 177.98 | 171.41 | 175.00 | 175.00 | 5,054,685 |
| 2025-04-17 | 172.60 | 177.50 | 171.30 | 175.03 | 175.03 | 5,125,340 |
| 2025-04-16 | 170.50 | 174.80 | 168.50 | 172.21 | 172.21 | 5,226,684 |
| 2025-04-15 | 177.74 | 179.77 | 172.30 | 175.57 | 175.57 | 5,369,511 |
| 2025-04-14 | 180.50 | 182.39 | 172.01 | 176.58 | 176.58 | 6,427,119 |
| 2025-04-11 | 171.30 | 178.00 | 167.00 | 175.50 | 175.50 | 7,769,267 |
| 2025-04-10 | 168.50 | 173.82 | 159.11 | 169.62 | 169.62 | 11,196,330 |
| 2025-04-09 | 150.08 | 183.90 | 150.08 | 177.09 | 177.09 | 15,257,950 |
| 2025-04-08 | 165.20 | 167.80 | 147.35 | 151.47 | 151.47 | 11,117,450 |
| 2025-04-07 | 146.04 | 167.40 | 142.58 | 157.28 | 157.28 | 13,251,700 |
| 2025-04-04 | 166.02 | 167.50 | 147.17 | 160.55 | 160.55 | 14,570,760 |
| 2025-04-03 | 168.58 | 172.03 | 164.65 | 170.76 | 170.76 | 9,556,230 |
| 2025-04-02 | 170.57 | 184.11 | 170.35 | 182.95 | 182.95 | 8,208,560 |
| 2025-04-01 | 172.82 | 176.05 | 168.55 | 174.52 | 174.52 | 5,489,688 |
| 2025-03-31 | 169.38 | 173.58 | 163.52 | 172.23 | 172.23 | 7,781,307 |
| 2025-03-28 | 185.72 | 186.79 | 172.99 | 173.93 | 173.93 | 10,040,220 |
| 2025-03-27 | 192.97 | 195.33 | 187.80 | 188.58 | 188.58 | 5,426,320 |
| 2025-03-26 | 203.00 | 206.00 | 192.29 | 193.95 | 193.95 | 7,147,921 |
| 2025-03-25 | 202.13 | 206.93 | 198.34 | 204.23 | 204.23 | 7,877,691 |
| 2025-03-24 | 197.50 | 203.25 | 194.42 | 203.04 | 203.04 | 9,489,458 |
| 2025-03-21 | 185.57 | 190.72 | 183.75 | 189.86 | 189.86 | 7,344,825 |
| 2025-03-20 | 185.89 | 193.93 | 185.88 | 190.38 | 190.38 | 6,717,964 |
| 2025-03-19 | 184.83 | 193.78 | 182.80 | 189.75 | 189.75 | 8,194,232 |
| 2025-03-18 | 185.00 | 186.49 | 178.78 | 181.14 | 181.14 | 7,408,224 |
| 2025-03-17 | 182.00 | 193.24 | 180.77 | 188.96 | 188.96 | 7,216,486 |
| 2025-03-14 | 183.81 | 186.74 | 179.16 | 183.12 | 183.12 | 9,454,350 |
| 2025-03-13 | 188.62 | 188.85 | 177.11 | 177.49 | 177.49 | 9,559,390 |
| 2025-03-12 | 195.40 | 199.20 | 183.75 | 191.73 | 191.73 | 9,616,785 |
| 2025-03-11 | 186.00 | 195.69 | 183.30 | 191.69 | 191.69 | 11,382,230 |
| 2025-03-10 | 205.08 | 206.84 | 176.85 | 179.23 | 179.23 | 18,664,119 |
| 2025-03-07 | 214.89 | 222.05 | 206.77 | 217.45 | 217.45 | 8,615,050 |
| 2025-03-06 | 214.51 | 226.60 | 213.00 | 214.17 | 214.17 | 8,405,387 |
| 2025-03-05 | 214.89 | 223.15 | 208.00 | 222.45 | 222.45 | 9,581,601 |
| 2025-03-04 | 200.52 | 218.94 | 193.09 | 212.55 | 212.55 | 13,060,880 |
| 2025-03-03 | 232.23 | 233.40 | 203.44 | 205.75 | 205.75 | 15,997,820 |
| 2025-02-28 | 205.27 | 216.44 | 201.10 | 215.62 | 215.62 | 9,031,205 |
| 2025-02-27 | 218.13 | 221.58 | 207.79 | 208.37 | 208.37 | 8,082,369 |
| 2025-02-26 | 212.63 | 218.57 | 207.99 | 212.96 | 212.96 | 7,900,637 |
| 2025-02-25 | 219.97 | 222.85 | 205.12 | 212.49 | 212.49 | 15,192,610 |
| 2025-02-24 | 239.14 | 240.24 | 223.60 | 227.07 | 227.07 | 12,124,970 |
| 2025-02-21 | 266.99 | 267.80 | 234.76 | 235.38 | 235.38 | 17,195,490 |
| 2025-02-20 | 260.66 | 262.25 | 250.37 | 256.59 | 256.59 | 6,400,698 |
| 2025-02-19 | 265.76 | 267.00 | 257.68 | 258.67 | 258.67 | 6,813,776 |
| 2025-02-18 | 278.80 | 279.18 | 260.50 | 264.63 | 264.63 | 11,564,810 |
| 2025-02-14 | 288.02 | 291.55 | 274.00 | 274.31 | 274.31 | 19,269,689 |
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.