Coinbase Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 45.040 | 46.490 | 44.470 | 46.460 | 46.460 | 150,797 |
| 2024-08-22 | 45.200 | 45.960 | 44.230 | 44.710 | 44.710 | 75,131 |
| 2024-08-21 | 43.240 | 45.700 | 42.830 | 45.700 | 45.700 | 78,737 |
| 2024-08-20 | 45.450 | 45.740 | 42.040 | 43.280 | 43.280 | 93,556 |
| 2024-08-19 | 44.780 | 45.160 | 43.370 | 44.000 | 44.000 | 57,627 |
| 2024-08-16 | 43.420 | 45.090 | 43.000 | 45.090 | 45.090 | 40,412 |
| 2024-08-15 | 43.410 | 44.810 | 43.200 | 43.420 | 43.420 | 40,969 |
| 2024-08-14 | 43.900 | 44.320 | 42.000 | 42.980 | 42.980 | 57,601 |
| 2024-08-13 | 42.890 | 44.050 | 42.280 | 43.210 | 43.210 | 68,167 |
| 2024-08-12 | 42.690 | 43.230 | 41.400 | 42.460 | 42.460 | 137,608 |
| 2024-08-09 | 42.510 | 43.840 | 41.930 | 42.320 | 42.320 | 122,588 |
| 2024-08-08 | 41.680 | 43.450 | 41.180 | 43.200 | 43.200 | 139,229 |
| 2024-08-07 | 44.300 | 44.610 | 39.910 | 40.400 | 40.400 | 191,115 |
| 2024-08-06 | 43.720 | 44.470 | 41.910 | 43.590 | 43.590 | 117,678 |
| 2024-08-05 | 39.200 | 45.210 | 37.340 | 43.200 | 43.200 | 441,645 |
| 2024-08-02 | 48.790 | 50.010 | 45.780 | 46.500 | 46.500 | 146,594 |
| 2024-08-01 | 51.820 | 51.880 | 47.610 | 48.000 | 48.000 | 102,526 |
| 2024-07-31 | 51.450 | 52.830 | 50.990 | 51.290 | 51.290 | 58,637 |
| 2024-07-30 | 53.150 | 53.950 | 50.250 | 50.830 | 50.830 | 84,336 |
| 2024-07-29 | 57.210 | 57.510 | 52.880 | 53.380 | 53.380 | 93,046 |
| 2024-07-26 | 54.410 | 56.160 | 53.730 | 55.070 | 55.070 | 112,010 |
| 2024-07-25 | 55.170 | 55.170 | 51.410 | 52.500 | 52.500 | 125,020 |
| 2024-07-24 | 58.180 | 59.660 | 55.010 | 55.010 | 55.010 | 113,931 |
| 2024-07-23 | 58.980 | 60.550 | 57.730 | 58.120 | 58.120 | 105,924 |
| 2024-07-22 | 58.440 | 59.300 | 56.420 | 59.260 | 59.260 | 111,681 |
| 2024-07-19 | 53.110 | 58.240 | 51.990 | 58.200 | 58.200 | 200,682 |
| 2024-07-18 | 55.400 | 56.210 | 51.550 | 53.000 | 53.000 | 198,894 |
| 2024-07-17 | 54.860 | 55.940 | 53.120 | 54.960 | 54.960 | 110,067 |
| 2024-07-16 | 53.280 | 54.810 | 50.820 | 54.810 | 54.810 | 124,790 |
| 2024-07-15 | 50.210 | 53.900 | 49.910 | 52.510 | 52.510 | 151,642 |
| 2024-07-12 | 47.050 | 48.420 | 46.870 | 47.640 | 47.640 | 98,185 |
| 2024-07-11 | 48.100 | 49.210 | 46.570 | 46.570 | 46.570 | 52,124 |
| 2024-07-10 | 48.100 | 48.140 | 46.500 | 47.680 | 47.680 | 63,299 |
| 2024-07-09 | 48.750 | 48.880 | 47.360 | 47.600 | 47.600 | 65,813 |
| 2024-07-08 | 49.530 | 49.760 | 47.860 | 48.340 | 48.340 | 102,004 |
| 2024-07-05 | 47.200 | 49.180 | 46.220 | 49.000 | 49.000 | 98,230 |
| 2024-07-04 | 49.810 | 49.810 | 47.640 | 48.680 | 48.680 | 32,615 |
| 2024-07-03 | 50.200 | 50.680 | 49.790 | 49.810 | 49.810 | 81,063 |
| 2024-07-02 | 52.760 | 53.100 | 51.550 | 51.550 | 51.550 | 148,468 |
| 2024-07-01 | 50.870 | 53.270 | 50.190 | 53.140 | 53.140 | 140,835 |
| 2024-06-28 | 49.440 | 50.190 | 48.950 | 50.190 | 50.190 | 167,721 |
| 2024-06-27 | 47.980 | 49.680 | 47.910 | 49.330 | 49.330 | 53,101 |
| 2024-06-26 | 48.550 | 49.190 | 46.910 | 47.500 | 47.500 | 76,416 |
| 2024-06-25 | 47.040 | 48.570 | 46.210 | 48.550 | 48.550 | 27,118 |
| 2024-06-24 | 47.410 | 47.610 | 44.880 | 45.620 | 45.620 | 82,349 |
| 2024-06-21 | 50.080 | 50.080 | 48.050 | 48.850 | 48.850 | 69,760 |
| 2024-06-20 | 52.240 | 52.240 | 49.790 | 51.140 | 51.140 | 99,731 |
| 2024-06-19 | 51.000 | 52.300 | 51.000 | 52.240 | 52.240 | 8,208 |
| 2024-06-18 | 52.500 | 52.500 | 50.870 | 51.990 | 51.990 | 22,651 |
| 2024-06-17 | 52.000 | 53.800 | 50.750 | 53.000 | 53.000 | 30,195 |
| 2024-06-14 | 53.470 | 53.520 | 50.940 | 52.000 | 52.000 | 22,709 |
| 2024-06-13 | 56.010 | 56.010 | 52.350 | 53.470 | 53.470 | 47,306 |
| 2024-06-12 | 53.780 | 56.700 | 53.780 | 54.920 | 54.920 | 100,531 |
| 2024-06-11 | 51.830 | 52.680 | 50.350 | 52.680 | 52.680 | 114,073 |
| 2024-06-10 | 52.520 | 54.300 | 51.860 | 54.210 | 54.210 | 34,864 |
| 2024-06-07 | 54.520 | 55.540 | 52.080 | 52.570 | 52.570 | 81,103 |
| 2024-06-06 | 53.480 | 55.400 | 52.620 | 54.440 | 54.440 | 139,812 |
| 2024-06-05 | 51.760 | 53.440 | 51.190 | 53.410 | 53.410 | 101,114 |
| 2024-06-04 | 48.230 | 52.300 | 48.230 | 51.760 | 51.760 | 73,342 |
| 2024-06-03 | 48.390 | 50.140 | 47.300 | 48.230 | 48.230 | 41,545 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.