Coinbase Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 49.780 | 50.070 | 48.600 | 49.250 | 49.250 | 79,285 |
| 2024-05-28 | 48.750 | 50.950 | 47.660 | 50.800 | 50.800 | 86,176 |
| 2024-05-27 | 47.700 | 52.260 | 47.700 | 50.800 | 50.800 | 15,327 |
| 2024-05-24 | 45.840 | 49.120 | 45.340 | 47.600 | 47.600 | 93,704 |
| 2024-05-23 | 48.260 | 48.360 | 45.000 | 45.000 | 45.000 | 48,517 |
| 2024-05-22 | 46.480 | 49.100 | 45.560 | 47.000 | 47.000 | 59,218 |
| 2024-05-21 | 47.200 | 47.510 | 45.080 | 46.000 | 46.000 | 85,473 |
| 2024-05-20 | 42.750 | 46.280 | 41.850 | 46.170 | 46.170 | 60,083 |
| 2024-05-17 | 41.700 | 42.990 | 40.930 | 41.650 | 41.650 | 57,919 |
| 2024-05-16 | 45.250 | 45.250 | 41.000 | 41.490 | 41.490 | 94,875 |
| 2024-05-15 | 43.020 | 45.220 | 42.900 | 44.980 | 44.980 | 51,171 |
| 2024-05-14 | 41.290 | 42.370 | 39.810 | 42.230 | 42.230 | 38,609 |
| 2024-05-13 | 42.300 | 42.320 | 40.770 | 41.400 | 41.400 | 58,196 |
| 2024-05-10 | 43.890 | 44.150 | 41.460 | 41.510 | 41.510 | 46,786 |
| 2024-05-09 | 43.000 | 44.130 | 42.600 | 43.890 | 43.890 | 23,660 |
| 2024-05-08 | 43.050 | 43.580 | 42.230 | 43.240 | 43.240 | 15,146 |
| 2024-05-07 | 46.250 | 46.580 | 43.580 | 44.120 | 44.120 | 29,245 |
| 2024-05-06 | 46.150 | 47.790 | 45.690 | 45.910 | 45.910 | 96,920 |
| 2024-05-03 | 46.900 | 47.100 | 43.980 | 45.450 | 45.450 | 159,980 |
| 2024-05-02 | 44.680 | 47.900 | 43.310 | 47.900 | 47.900 | 120,387 |
| 2024-04-30 | 44.290 | 44.520 | 42.160 | 42.880 | 42.880 | 59,021 |
| 2024-04-29 | 47.680 | 47.680 | 44.280 | 44.370 | 44.370 | 45,342 |
| 2024-04-26 | 45.890 | 48.300 | 44.930 | 48.300 | 48.300 | 30,227 |
| 2024-04-25 | 45.560 | 46.580 | 44.380 | 46.310 | 46.310 | 68,256 |
| 2024-04-24 | 49.420 | 49.420 | 46.160 | 46.510 | 46.510 | 31,712 |
| 2024-04-23 | 47.220 | 49.150 | 46.210 | 48.740 | 48.740 | 48,402 |
| 2024-04-22 | 45.150 | 47.220 | 44.750 | 46.890 | 46.890 | 133,709 |
| 2024-04-19 | 47.290 | 47.560 | 43.760 | 44.600 | 44.600 | 80,475 |
| 2024-04-18 | 45.490 | 47.900 | 44.920 | 45.770 | 45.770 | 170,825 |
| 2024-04-17 | 46.100 | 46.960 | 43.500 | 44.340 | 44.340 | 53,787 |
| 2024-04-16 | 46.380 | 46.820 | 43.490 | 46.290 | 46.290 | 154,509 |
| 2024-04-15 | 50.700 | 51.660 | 46.500 | 46.500 | 46.500 | 61,897 |
| 2024-04-12 | 53.580 | 53.580 | 50.200 | 50.480 | 50.480 | 34,397 |
| 2024-04-11 | 51.250 | 53.530 | 50.460 | 53.530 | 53.530 | 29,280 |
| 2024-04-10 | 48.210 | 51.260 | 47.500 | 51.260 | 51.260 | 65,197 |
| 2024-04-09 | 51.140 | 51.140 | 48.500 | 48.740 | 48.740 | 51,834 |
| 2024-04-08 | 51.300 | 52.680 | 50.450 | 51.560 | 51.560 | 36,964 |
| 2024-04-05 | 49.310 | 51.100 | 48.800 | 50.020 | 50.020 | 39,789 |
| 2024-04-04 | 52.220 | 52.500 | 50.400 | 50.960 | 50.960 | 41,394 |
| 2024-04-03 | 49.970 | 51.870 | 49.500 | 51.300 | 51.300 | 20,065 |
| 2024-04-02 | 49.990 | 50.140 | 47.780 | 49.400 | 49.400 | 38,435 |
| 2024-04-01 | 52.950 | 54.300 | 50.490 | 51.200 | 51.200 | 38,496 |
| 2024-03-28 | 51.810 | 53.600 | 51.630 | 52.930 | 52.930 | 99,762 |
| 2024-03-27 | 54.120 | 55.290 | 50.920 | 51.050 | 51.050 | 115,621 |
| 2024-03-26 | 56.410 | 56.410 | 53.470 | 53.470 | 53.470 | 82,840 |
| 2024-03-25 | 52.310 | 56.410 | 52.000 | 55.650 | 55.650 | 63,599 |
| 2024-03-22 | 51.420 | 52.080 | 49.800 | 50.520 | 50.520 | 54,060 |
| 2024-03-21 | 51.850 | 55.060 | 51.200 | 51.500 | 51.500 | 92,244 |
| 2024-03-20 | 46.540 | 51.560 | 46.010 | 51.560 | 51.560 | 112,053 |
| 2024-03-19 | 45.600 | 46.700 | 43.620 | 46.110 | 46.110 | 77,018 |
| 2024-03-18 | 48.120 | 48.660 | 46.350 | 48.040 | 48.040 | 73,537 |
| 2024-03-15 | 44.930 | 48.840 | 44.340 | 47.830 | 47.830 | 51,490 |
| 2024-03-14 | 49.600 | 49.700 | 45.500 | 46.980 | 46.980 | 130,690 |
| 2024-03-13 | 50.310 | 53.530 | 49.810 | 49.810 | 49.810 | 54,786 |
| 2024-03-12 | 50.950 | 51.810 | 48.510 | 51.000 | 51.000 | 253,737 |
| 2024-03-11 | 54.400 | 54.530 | 50.620 | 50.910 | 50.910 | 133,840 |
| 2024-03-08 | 48.340 | 53.000 | 48.060 | 52.000 | 52.000 | 69,684 |
| 2024-03-07 | 47.980 | 48.180 | 46.550 | 47.400 | 47.400 | 51,039 |
| 2024-03-06 | 44.200 | 47.410 | 44.120 | 47.000 | 47.000 | 61,996 |
| 2024-03-05 | 46.420 | 47.440 | 42.900 | 43.680 | 43.680 | 207,525 |
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.