Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 282.51 | 306.46 | 276.02 | 305.85 | 305.85 | 18,020,590 |
| 2024-11-14 | 290.81 | 292.57 | 274.30 | 278.84 | 278.84 | 17,375,320 |
| 2024-11-13 | 325.01 | 332.35 | 282.66 | 284.72 | 284.72 | 27,997,391 |
| 2024-11-12 | 310.05 | 327.00 | 306.10 | 319.13 | 319.13 | 24,819,580 |
| 2024-11-11 | 300.31 | 334.86 | 296.00 | 324.24 | 324.24 | 42,437,500 |
| 2024-11-08 | 257.67 | 273.50 | 257.15 | 270.74 | 270.74 | 17,431,711 |
| 2024-11-07 | 245.63 | 259.69 | 242.34 | 255.58 | 255.58 | 16,655,330 |
| 2024-11-06 | 221.48 | 257.68 | 221.11 | 254.31 | 254.31 | 35,456,031 |
| 2024-11-05 | 185.59 | 197.25 | 185.51 | 193.96 | 193.96 | 9,950,753 |
| 2024-11-04 | 180.09 | 186.95 | 176.38 | 186.27 | 186.27 | 11,348,810 |
| 2024-11-01 | 180.00 | 190.94 | 179.54 | 182.88 | 182.88 | 14,443,370 |
| 2024-10-31 | 203.73 | 206.00 | 178.82 | 179.25 | 179.25 | 18,892,020 |
| 2024-10-30 | 213.10 | 220.46 | 209.47 | 211.74 | 211.74 | 9,515,860 |
| 2024-10-29 | 220.91 | 223.90 | 216.11 | 219.66 | 219.66 | 11,542,190 |
| 2024-10-28 | 213.35 | 218.00 | 210.50 | 216.10 | 216.10 | 10,458,710 |
| 2024-10-25 | 208.30 | 213.67 | 203.40 | 205.04 | 205.04 | 9,261,318 |
| 2024-10-24 | 206.87 | 210.55 | 200.80 | 209.16 | 209.16 | 9,925,395 |
| 2024-10-23 | 206.30 | 209.70 | 194.60 | 198.93 | 198.93 | 10,350,140 |
| 2024-10-22 | 209.45 | 215.95 | 207.30 | 210.72 | 210.72 | 7,485,083 |
| 2024-10-21 | 215.40 | 216.86 | 208.13 | 213.72 | 213.72 | 12,686,430 |
| 2024-10-18 | 208.05 | 220.26 | 207.14 | 220.21 | 220.21 | 13,569,590 |
| 2024-10-17 | 209.20 | 209.45 | 201.13 | 204.20 | 204.20 | 8,908,025 |
| 2024-10-16 | 203.53 | 212.42 | 197.60 | 210.48 | 210.48 | 13,969,970 |
| 2024-10-15 | 195.68 | 204.90 | 188.31 | 196.34 | 196.34 | 17,324,801 |
| 2024-10-14 | 181.19 | 197.69 | 178.27 | 196.35 | 196.35 | 18,131,381 |
| 2024-10-11 | 165.54 | 179.18 | 165.22 | 176.38 | 176.38 | 10,767,070 |
| 2024-10-10 | 166.05 | 167.31 | 161.87 | 164.27 | 164.27 | 5,379,854 |
| 2024-10-09 | 167.69 | 172.49 | 165.78 | 166.97 | 166.97 | 5,725,046 |
| 2024-10-08 | 166.36 | 170.05 | 165.02 | 167.69 | 167.69 | 5,696,090 |
| 2024-10-07 | 172.00 | 176.15 | 166.89 | 168.92 | 168.92 | 6,797,536 |
| 2024-10-04 | 167.96 | 171.24 | 164.00 | 170.91 | 170.91 | 6,874,436 |
| 2024-10-03 | 162.83 | 166.41 | 161.41 | 163.10 | 163.10 | 4,298,586 |
| 2024-10-02 | 163.03 | 169.29 | 161.39 | 164.47 | 164.47 | 7,881,090 |
| 2024-10-01 | 178.72 | 178.90 | 160.00 | 165.01 | 165.01 | 15,210,470 |
| 2024-09-30 | 184.19 | 185.41 | 177.00 | 178.17 | 178.17 | 11,739,580 |
| 2024-09-27 | 183.07 | 192.45 | 179.50 | 191.23 | 191.23 | 10,563,370 |
| 2024-09-26 | 170.61 | 181.49 | 170.26 | 179.93 | 179.93 | 12,455,160 |
| 2024-09-25 | 170.30 | 173.94 | 166.88 | 167.08 | 167.08 | 5,359,903 |
| 2024-09-24 | 170.38 | 172.25 | 163.81 | 171.68 | 171.68 | 6,035,486 |
| 2024-09-23 | 171.30 | 173.57 | 168.70 | 170.22 | 170.22 | 4,933,242 |
| 2024-09-20 | 168.99 | 173.39 | 165.40 | 170.09 | 170.09 | 8,152,342 |
| 2024-09-19 | 172.00 | 175.39 | 167.00 | 168.24 | 168.24 | 9,299,066 |
| 2024-09-18 | 161.54 | 169.10 | 160.80 | 162.64 | 162.64 | 5,027,374 |
| 2024-09-17 | 164.14 | 167.67 | 160.50 | 162.45 | 162.45 | 5,225,172 |
| 2024-09-16 | 158.50 | 163.16 | 155.88 | 161.50 | 161.50 | 4,686,237 |
| 2024-09-13 | 162.24 | 168.93 | 161.58 | 163.05 | 163.05 | 5,953,642 |
| 2024-09-12 | 158.61 | 165.43 | 156.10 | 162.89 | 162.89 | 6,697,238 |
| 2024-09-11 | 153.56 | 158.84 | 149.95 | 157.15 | 157.15 | 6,417,381 |
| 2024-09-10 | 155.01 | 159.14 | 149.51 | 158.46 | 158.46 | 5,824,762 |
| 2024-09-09 | 151.27 | 157.40 | 150.06 | 155.05 | 155.05 | 9,256,668 |
| 2024-09-06 | 163.24 | 164.15 | 146.12 | 147.35 | 147.35 | 11,026,600 |
| 2024-09-05 | 161.62 | 166.37 | 158.12 | 159.70 | 159.70 | 5,732,706 |
| 2024-09-04 | 166.50 | 169.04 | 160.67 | 163.22 | 163.22 | 7,826,441 |
| 2024-09-03 | 182.00 | 182.70 | 168.07 | 169.13 | 169.13 | 9,716,880 |
| 2024-08-30 | 189.22 | 189.94 | 180.04 | 183.36 | 183.36 | 7,307,184 |
| 2024-08-29 | 194.00 | 196.50 | 187.60 | 188.28 | 188.28 | 3,841,810 |
| 2024-08-28 | 195.02 | 197.49 | 187.73 | 190.20 | 190.20 | 4,995,742 |
| 2024-08-27 | 201.84 | 202.50 | 194.10 | 198.30 | 198.30 | 5,992,876 |
| 2024-08-26 | 209.30 | 210.85 | 202.68 | 204.00 | 204.00 | 5,437,092 |
| 2024-08-23 | 200.97 | 211.92 | 200.00 | 211.40 | 211.40 | 8,304,223 |
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.