Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 181.04 | 183.40 | 168.86 | 173.16 | 173.16 | 9,061,900 |
| 2026-10-15 | 167.89 | 185.49 | 165.80 | 183.81 | 183.81 | 8,883,100 |
| 2026-10-14 | 178.72 | 182.39 | 171.41 | 172.89 | 172.89 | 7,057,100 |
| 2026-10-13 | 179.58 | 183.00 | 178.60 | 181.79 | 181.79 | 4,717,500 |
| 2026-10-12 | 179.45 | 184.23 | 176.80 | 180.39 | 180.39 | 9,181,800 |
| 2026-10-09 | 174.82 | 183.61 | 171.60 | 179.39 | 179.39 | 12,352,200 |
| 2026-10-08 | 175.03 | 179.05 | 171.81 | 172.00 | 172.00 | 11,077,700 |
| 2026-10-07 | 180.23 | 181.20 | 177.00 | 178.45 | 178.45 | 7,127,000 |
| 2026-10-06 | 188.51 | 192.80 | 184.83 | 185.74 | 185.74 | 5,613,000 |
| 2026-10-05 | 186.91 | 191.78 | 184.12 | 188.22 | 188.22 | 7,828,500 |
| 2026-10-02 | 194.64 | 200.35 | 180.81 | 183.00 | 183.00 | 12,867,500 |
| 2026-10-01 | 186.01 | 192.31 | 185.70 | 189.29 | 189.29 | 5,844,200 |
| 2026-09-30 | 195.50 | 198.66 | 184.29 | 186.41 | 186.41 | 8,412,500 |
| 2026-09-29 | 197.53 | 197.63 | 188.14 | 190.02 | 190.02 | 5,847,500 |
| 2026-09-28 | 196.09 | 198.78 | 191.10 | 191.79 | 191.79 | 6,759,900 |
| 2026-09-25 | 199.16 | 199.75 | 192.58 | 195.11 | 195.11 | 6,277,400 |
| 2026-09-24 | 196.77 | 202.78 | 193.69 | 199.21 | 199.21 | 7,383,800 |
| 2026-09-23 | 198.00 | 204.50 | 195.64 | 198.13 | 198.13 | 7,183,800 |
| 2026-09-22 | 199.40 | 203.00 | 197.20 | 201.07 | 201.07 | 7,305,800 |
| 2026-09-21 | 205.19 | 208.33 | 200.65 | 201.05 | 201.05 | 14,506,900 |
| 2026-09-18 | 178.16 | 196.21 | 177.67 | 194.25 | 194.25 | 21,920,000 |
| 2026-09-17 | 169.80 | 174.22 | 165.73 | 173.97 | 173.97 | 9,987,500 |
| 2026-09-16 | 172.50 | 174.00 | 161.18 | 164.51 | 164.51 | 13,773,100 |
| 2026-09-15 | 183.62 | 184.14 | 168.07 | 172.11 | 172.11 | 18,766,500 |
| 2026-09-14 | 180.81 | 193.22 | 180.29 | 191.45 | 191.45 | 13,252,000 |
| 2026-09-11 | 174.05 | 182.08 | 172.80 | 175.26 | 175.26 | 7,821,500 |
| 2026-09-10 | 170.84 | 174.46 | 170.39 | 172.28 | 172.28 | 4,848,700 |
| 2026-09-09 | 184.55 | 184.93 | 174.61 | 174.72 | 174.72 | 5,989,000 |
| 2026-09-08 | 180.68 | 182.25 | 178.33 | 178.94 | 178.94 | 6,044,600 |
| 2026-09-04 | 184.97 | 189.00 | 182.87 | 184.64 | 184.64 | 8,177,700 |
| 2026-09-03 | 181.44 | 195.85 | 181.00 | 192.70 | 192.70 | 13,741,500 |
| 2026-09-02 | 174.30 | 178.72 | 172.03 | 174.96 | 174.96 | 5,264,100 |
| 2026-09-01 | 181.45 | 183.99 | 175.00 | 176.82 | 176.82 | 8,429,200 |
| 2026-08-31 | 178.51 | 189.95 | 176.71 | 188.12 | 188.12 | 10,710,600 |
| 2026-08-28 | 186.03 | 189.10 | 176.06 | 178.64 | 178.64 | 10,016,500 |
| 2026-08-27 | 186.33 | 193.81 | 180.11 | 190.72 | 190.72 | 9,240,900 |
| 2026-08-26 | 181.65 | 185.50 | 179.43 | 181.78 | 181.78 | 6,275,800 |
| 2026-08-25 | 176.00 | 189.27 | 174.73 | 187.16 | 187.16 | 10,565,290 |
| 2026-08-24 | 188.75 | 191.84 | 178.52 | 179.48 | 179.48 | 13,193,690 |
| 2026-08-21 | 180.06 | 191.36 | 179.20 | 186.49 | 186.49 | 22,736,000 |
| 2026-08-20 | 172.75 | 174.78 | 166.11 | 172.35 | 172.35 | 17,570,800 |
| 2026-08-19 | 147.50 | 165.74 | 147.50 | 160.20 | 160.20 | 16,961,300 |
| 2026-08-18 | 148.00 | 150.73 | 146.02 | 146.23 | 146.23 | 6,746,700 |
| 2026-08-17 | 148.36 | 152.20 | 147.20 | 150.55 | 150.55 | 5,768,300 |
| 2026-08-14 | 151.42 | 152.59 | 147.86 | 148.47 | 148.47 | 7,265,300 |
| 2026-08-13 | 149.04 | 154.42 | 146.94 | 153.90 | 153.90 | 7,458,900 |
| 2026-08-12 | 150.10 | 151.51 | 147.50 | 149.04 | 149.04 | 5,927,300 |
| 2026-08-11 | 149.84 | 152.95 | 146.32 | 148.58 | 148.58 | 6,472,600 |
| 2026-08-10 | 153.35 | 153.61 | 147.90 | 148.68 | 148.68 | 6,089,900 |
| 2026-08-07 | 148.21 | 155.40 | 145.57 | 153.60 | 153.60 | 8,747,700 |
| 2026-08-06 | 146.76 | 150.61 | 145.14 | 145.41 | 145.41 | 5,850,800 |
| 2026-08-05 | 150.80 | 153.99 | 147.61 | 149.89 | 149.89 | 6,818,900 |
| 2026-08-04 | 147.40 | 152.90 | 145.60 | 150.73 | 150.73 | 7,289,000 |
| 2026-08-03 | 144.15 | 152.43 | 141.03 | 146.50 | 146.50 | 9,148,500 |
| 2026-07-31 | 153.10 | 153.68 | 139.11 | 146.26 | 146.26 | 20,870,300 |
| 2026-07-30 | 161.18 | 164.78 | 159.31 | 163.58 | 163.58 | 7,881,300 |
| 2026-07-29 | 166.15 | 169.69 | 158.68 | 160.09 | 160.09 | 6,802,400 |
| 2026-07-28 | 162.48 | 168.17 | 158.58 | 167.90 | 167.90 | 5,112,000 |
| 2026-07-27 | 163.32 | 167.87 | 160.42 | 167.49 | 167.49 | 6,851,700 |
| 2026-07-24 | 161.08 | 161.08 | 153.80 | 158.29 | 158.29 | 5,372,100 |
Page 1 of 5 · 250 trading daysOlder →
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.