Coinbase Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 46.420 | 47.440 | 42.900 | 43.680 | 43.680 | 207,525 |
| 2024-03-04 | 43.300 | 46.700 | 42.100 | 45.000 | 45.000 | 93,971 |
| 2024-03-01 | 40.780 | 41.250 | 39.000 | 41.250 | 41.250 | 58,664 |
| 2024-02-29 | 40.400 | 42.000 | 38.680 | 41.970 | 41.970 | 120,506 |
| 2024-02-28 | 41.310 | 42.070 | 39.440 | 39.920 | 39.920 | 169,566 |
| 2024-02-27 | 41.100 | 41.510 | 38.180 | 38.940 | 38.940 | 125,294 |
| 2024-02-26 | 33.300 | 39.240 | 33.160 | 38.380 | 38.380 | 96,444 |
| 2024-02-23 | 33.250 | 33.880 | 32.240 | 33.310 | 33.310 | 26,874 |
| 2024-02-22 | 31.350 | 33.990 | 31.320 | 33.980 | 33.980 | 75,833 |
| 2024-02-21 | 33.140 | 33.140 | 31.940 | 33.000 | 33.000 | 58,527 |
| 2024-02-20 | 35.490 | 36.330 | 32.250 | 34.500 | 34.500 | 76,086 |
| 2024-02-19 | 36.160 | 37.680 | 35.500 | 35.500 | 35.500 | 9,505 |
| 2024-02-16 | 37.660 | 38.520 | 35.680 | 36.160 | 36.160 | 69,050 |
| 2024-02-15 | 32.450 | 34.500 | 32.200 | 32.750 | 32.750 | 85,100 |
| 2024-02-14 | 31.140 | 32.000 | 30.580 | 31.730 | 31.730 | 87,695 |
| 2024-02-09 | 28.110 | 28.710 | 27.320 | 28.110 | 28.110 | 46,475 |
| 2024-02-08 | 25.010 | 26.510 | 24.990 | 26.470 | 26.470 | 26,084 |
| 2024-02-07 | 23.820 | 24.670 | 22.780 | 23.670 | 23.670 | 46,688 |
| 2024-02-06 | 23.400 | 24.800 | 23.100 | 24.800 | 24.800 | 29,268 |
| 2024-02-05 | 26.040 | 26.090 | 23.330 | 23.390 | 23.390 | 57,252 |
| 2024-02-02 | 25.740 | 25.790 | 25.000 | 25.760 | 25.760 | 19,321 |
| 2024-02-01 | 25.700 | 26.090 | 24.580 | 26.090 | 26.090 | 39,767 |
| 2024-01-31 | 25.310 | 26.660 | 25.220 | 25.310 | 25.310 | 50,101 |
| 2024-01-30 | 26.890 | 27.060 | 25.850 | 25.900 | 25.900 | 48,040 |
| 2024-01-29 | 24.980 | 26.950 | 24.800 | 26.480 | 26.480 | 55,826 |
| 2024-01-26 | 24.770 | 25.120 | 24.000 | 24.500 | 24.500 | 26,320 |
| 2024-01-25 | 23.950 | 24.330 | 23.460 | 23.800 | 23.800 | 7,676 |
| 2024-01-24 | 24.650 | 25.270 | 23.870 | 24.000 | 24.000 | 35,307 |
| 2024-01-23 | 24.500 | 25.050 | 24.000 | 24.690 | 24.690 | 21,485 |
| 2024-01-22 | 24.350 | 26.000 | 24.230 | 25.350 | 25.350 | 29,554 |
| 2024-01-19 | 24.400 | 24.810 | 23.280 | 24.350 | 24.350 | 78,070 |
| 2024-01-18 | 26.000 | 27.110 | 24.570 | 24.670 | 24.670 | 23,181 |
| 2024-01-17 | 26.000 | 26.470 | 25.700 | 26.050 | 26.050 | 12,264 |
| 2024-01-16 | 26.000 | 26.830 | 24.920 | 26.300 | 26.300 | 31,207 |
| 2024-01-15 | 25.800 | 26.550 | 24.900 | 25.670 | 25.670 | 13,374 |
| 2024-01-12 | 28.140 | 28.140 | 25.380 | 25.740 | 25.740 | 148,574 |
| 2024-01-11 | 30.580 | 31.300 | 27.350 | 29.400 | 29.400 | 106,640 |
| 2024-01-10 | 28.900 | 29.990 | 28.080 | 29.490 | 29.490 | 140,509 |
| 2024-01-09 | 31.050 | 31.300 | 29.700 | 30.090 | 30.090 | 132,749 |
| 2024-01-08 | 30.880 | 31.550 | 28.850 | 31.550 | 31.550 | 112,260 |
| 2024-01-05 | 30.190 | 30.650 | 29.570 | 30.030 | 30.030 | 41,915 |
| 2024-01-04 | 30.480 | 31.650 | 29.400 | 30.340 | 30.340 | 41,617 |
| 2024-01-03 | 29.000 | 30.890 | 28.490 | 30.890 | 30.890 | 88,684 |
| 2024-01-02 | 35.010 | 35.110 | 30.600 | 30.900 | 30.900 | 165,706 |
| 2023-12-28 | 36.280 | 36.380 | 34.500 | 35.850 | 35.850 | 147,297 |
| 2023-12-27 | 33.990 | 36.030 | 33.990 | 35.850 | 35.850 | 59,741 |
| 2023-12-26 | 34.000 | 34.270 | 32.660 | 32.800 | 32.800 | 126,508 |
| 2023-12-22 | 32.460 | 34.570 | 32.460 | 34.120 | 34.120 | 29,519 |
| 2023-12-21 | 32.540 | 33.300 | 31.910 | 32.950 | 32.950 | 83,072 |
| 2023-12-20 | 31.430 | 33.060 | 31.410 | 33.030 | 33.030 | 50,021 |
| 2023-12-19 | 30.350 | 31.550 | 30.000 | 31.270 | 31.270 | 19,775 |
| 2023-12-18 | 28.400 | 30.390 | 28.330 | 29.750 | 29.750 | 34,074 |
| 2023-12-15 | 30.160 | 30.160 | 29.070 | 29.070 | 29.070 | 29,520 |
| 2023-12-14 | 30.000 | 30.350 | 29.240 | 29.520 | 29.520 | 78,279 |
| 2023-12-13 | 27.640 | 29.760 | 27.180 | 29.760 | 29.760 | 52,665 |
| 2023-12-12 | 27.800 | 28.050 | 27.190 | 28.050 | 28.050 | 74,907 |
| 2023-12-11 | 28.660 | 28.660 | 26.940 | 27.350 | 27.350 | 57,736 |
| 2023-12-08 | 27.000 | 29.040 | 26.810 | 29.040 | 29.040 | 66,283 |
| 2023-12-07 | 25.860 | 27.160 | 25.700 | 26.730 | 26.730 | 31,015 |
| 2023-12-06 | 28.090 | 28.090 | 26.400 | 26.400 | 26.400 | 66,102 |
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.