Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 284.00 | 302.40 | 282.50 | 298.11 | 298.11 | 18,900,230 |
| 2025-02-12 | 264.39 | 277.80 | 263.48 | 274.90 | 274.90 | 6,362,794 |
| 2025-02-11 | 277.55 | 279.00 | 265.83 | 266.90 | 266.90 | 6,914,996 |
| 2025-02-10 | 280.40 | 285.56 | 274.60 | 280.22 | 280.22 | 5,521,775 |
| 2025-02-07 | 274.05 | 282.57 | 271.75 | 274.49 | 274.49 | 7,885,553 |
| 2025-02-06 | 279.52 | 284.60 | 269.00 | 270.37 | 270.37 | 6,717,660 |
| 2025-02-05 | 283.61 | 285.76 | 274.56 | 275.14 | 275.14 | 5,373,185 |
| 2025-02-04 | 283.00 | 289.39 | 278.63 | 280.39 | 280.39 | 6,013,474 |
| 2025-02-03 | 272.98 | 288.76 | 269.30 | 284.41 | 284.41 | 9,517,730 |
| 2025-01-31 | 300.86 | 304.73 | 287.22 | 291.33 | 291.33 | 6,534,008 |
| 2025-01-30 | 293.72 | 306.00 | 293.02 | 301.30 | 301.30 | 8,637,528 |
| 2025-01-29 | 281.82 | 294.38 | 277.01 | 291.00 | 291.00 | 6,255,868 |
| 2025-01-28 | 280.50 | 284.84 | 276.00 | 281.82 | 281.82 | 4,516,627 |
| 2025-01-27 | 283.70 | 289.78 | 265.20 | 277.99 | 277.99 | 12,238,830 |
| 2025-01-24 | 300.00 | 310.61 | 297.62 | 298.00 | 298.00 | 9,763,288 |
| 2025-01-23 | 289.74 | 303.56 | 287.90 | 296.01 | 296.01 | 11,534,820 |
| 2025-01-22 | 290.46 | 298.80 | 286.28 | 295.85 | 295.85 | 6,668,857 |
| 2025-01-21 | 298.52 | 303.10 | 273.62 | 294.19 | 294.19 | 12,912,360 |
| 2025-01-17 | 292.00 | 300.35 | 289.33 | 295.48 | 295.48 | 11,290,140 |
| 2025-01-16 | 274.00 | 285.02 | 268.14 | 281.63 | 281.63 | 6,751,127 |
| 2025-01-15 | 266.87 | 278.32 | 264.44 | 274.93 | 274.93 | 9,113,854 |
| 2025-01-14 | 261.73 | 263.00 | 251.00 | 255.37 | 255.37 | 5,704,136 |
| 2025-01-13 | 246.98 | 251.81 | 240.77 | 251.20 | 251.20 | 7,019,454 |
| 2025-01-10 | 257.77 | 261.87 | 248.05 | 258.78 | 258.78 | 5,579,228 |
| 2025-01-08 | 263.88 | 267.00 | 252.99 | 260.01 | 260.01 | 5,951,138 |
| 2025-01-07 | 286.74 | 287.58 | 260.24 | 264.33 | 264.33 | 11,614,720 |
| 2025-01-06 | 279.07 | 293.60 | 271.75 | 287.76 | 287.76 | 10,834,990 |
| 2025-01-03 | 259.89 | 271.59 | 258.59 | 270.65 | 270.65 | 5,990,830 |
| 2025-01-02 | 256.48 | 262.31 | 251.00 | 257.21 | 257.21 | 6,289,520 |
| 2024-12-31 | 262.97 | 263.66 | 246.37 | 248.30 | 248.30 | 5,414,921 |
| 2024-12-30 | 259.98 | 260.50 | 247.60 | 255.56 | 255.56 | 7,727,062 |
| 2024-12-27 | 274.20 | 274.25 | 263.21 | 265.71 | 265.71 | 5,553,958 |
| 2024-12-26 | 275.58 | 279.24 | 271.39 | 274.41 | 274.41 | 4,419,780 |
| 2024-12-24 | 273.22 | 284.00 | 271.86 | 279.62 | 279.62 | 4,805,053 |
| 2024-12-23 | 274.52 | 275.33 | 263.07 | 268.15 | 268.15 | 6,853,452 |
| 2024-12-20 | 266.13 | 281.74 | 261.87 | 278.71 | 278.71 | 10,009,830 |
| 2024-12-19 | 290.64 | 295.48 | 268.88 | 273.92 | 273.92 | 11,708,600 |
| 2024-12-18 | 308.00 | 312.14 | 275.81 | 279.86 | 279.86 | 12,615,170 |
| 2024-12-17 | 319.84 | 323.07 | 303.50 | 311.64 | 311.64 | 7,440,580 |
| 2024-12-16 | 316.90 | 326.23 | 314.77 | 315.31 | 315.31 | 11,461,360 |
| 2024-12-13 | 316.00 | 317.18 | 305.25 | 310.58 | 310.58 | 5,832,592 |
| 2024-12-12 | 317.76 | 323.50 | 307.75 | 312.96 | 312.96 | 8,324,441 |
| 2024-12-11 | 311.85 | 320.90 | 308.82 | 313.81 | 313.81 | 10,253,360 |
| 2024-12-10 | 318.03 | 318.74 | 298.52 | 302.42 | 302.42 | 11,930,550 |
| 2024-12-09 | 339.91 | 340.16 | 309.68 | 310.52 | 310.52 | 16,974,811 |
| 2024-12-06 | 328.56 | 349.75 | 325.50 | 343.62 | 343.62 | 16,759,230 |
| 2024-12-05 | 343.36 | 349.49 | 315.17 | 320.57 | 320.57 | 19,769,910 |
| 2024-12-04 | 312.00 | 332.00 | 309.12 | 330.94 | 330.94 | 15,798,010 |
| 2024-12-03 | 296.78 | 314.43 | 296.65 | 309.35 | 309.35 | 10,069,340 |
| 2024-12-02 | 302.03 | 311.47 | 299.50 | 302.40 | 302.40 | 11,221,110 |
| 2024-11-29 | 311.95 | 316.30 | 295.81 | 296.20 | 296.20 | 9,550,236 |
| 2024-11-27 | 302.78 | 314.29 | 295.36 | 310.98 | 310.98 | 13,290,830 |
| 2024-11-26 | 298.26 | 309.20 | 289.13 | 293.29 | 293.29 | 13,215,740 |
| 2024-11-25 | 309.00 | 317.46 | 291.20 | 312.22 | 312.22 | 14,645,910 |
| 2024-11-22 | 294.89 | 311.37 | 290.80 | 304.64 | 304.64 | 12,187,190 |
| 2024-11-21 | 329.95 | 330.50 | 288.55 | 295.23 | 295.23 | 25,187,381 |
| 2024-11-20 | 332.25 | 341.75 | 303.80 | 320.01 | 320.01 | 22,875,211 |
| 2024-11-19 | 322.08 | 327.24 | 315.50 | 324.57 | 324.57 | 13,447,870 |
| 2024-11-18 | 301.84 | 329.59 | 288.50 | 325.41 | 325.41 | 25,713,699 |
| 2024-11-15 | 282.51 | 306.46 | 276.02 | 305.85 | 305.85 | 18,020,590 |
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.