Coinbase Global Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.340	29.100	27.260	27.750	27.750	135,370
2023-12-01	25.000	26.200	24.880	26.200	26.200	68,197
2023-11-30	24.000	25.200	23.690	24.430	24.430	101,950
2023-11-29	25.200	25.500	24.830	24.860	24.860	112,422
2023-11-28	24.480	25.200	23.460	25.200	25.200	48,626
2023-11-27	22.250	24.000	21.920	24.000	24.000	45,546
2023-11-24	21.750	22.900	21.110	22.250	22.250	129,977
2023-11-23	22.000	22.000	21.700	21.750	21.750	3,312
2023-11-22	20.610	21.600	20.320	21.600	21.600	92,022
2023-11-21	20.400	20.780	19.870	20.400	20.400	80,512
2023-11-20	19.800	20.600	19.540	20.400	20.400	79,702
2023-11-17	19.000	19.500	18.710	19.500	19.500	58,021
2023-11-16	18.800	19.030	18.390	18.870	18.870	117,714
2023-11-14	18.340	18.570	17.520	18.030	18.030	213,835
2023-11-13	18.160	18.340	17.590	18.010	18.010	103,324
2023-11-10	18.530	18.820	18.170	18.310	18.310	44,232
2023-11-09	17.610	19.370	17.610	18.310	18.310	93,970
2023-11-08	17.370	17.500	16.600	17.420	17.420	61,841
2023-11-07	16.660	17.440	16.550	17.430	17.430	33,043
2023-11-06	17.030	17.500	16.480	16.980	16.980	92,228
2023-11-03	16.000	17.300	16.000	16.700	16.700	174,442
2023-11-01	15.670	15.860	15.200	15.490	15.490	25,173
2023-10-31	14.820	16.000	14.820	16.000	16.000	92,070
2023-10-30	13.950	14.900	13.950	14.770	14.770	57,964
2023-10-27	15.050	15.080	14.090	14.250	14.250	142,795
2023-10-26	15.380	15.830	14.680	14.980	14.980	137,121
2023-10-25	16.410	16.900	15.490	15.520	15.520	376,516
2023-10-24	16.710	17.850	16.230	16.410	16.410	286,287
2023-10-23	14.990	16.080	14.640	15.570	15.570	117,203
2023-10-20	15.120	15.500	14.820	14.990	14.990	89,640
2023-10-19	15.030	15.300	14.710	14.800	14.800	120,695
2023-10-18	15.370	15.590	14.940	14.940	14.940	47,427
2023-10-17	14.950	15.910	14.950	15.910	15.910	174,507
2023-10-16	15.310	16.020	14.880	15.100	15.100	96,752
2023-10-13	15.360	15.360	14.690	14.960	14.960	90,346
2023-10-11	16.140	16.140	15.330	15.680	15.680	80,239
2023-10-10	16.060	16.620	15.920	16.130	16.130	174,980
2023-10-09	15.990	16.490	15.860	16.490	16.490	192,080
2023-10-06	15.010	16.300	15.010	16.300	16.300	90,005
2023-10-05	15.230	15.550	14.950	15.460	15.460	120,463
2023-10-04	15.000	15.200	14.600	15.110	15.110	155,661
2023-10-03	15.320	15.320	14.780	14.940	14.940	28,252
2023-10-02	15.530	16.140	15.140	15.550	15.550	86,165
2023-09-29	15.350	15.500	14.990	15.220	15.220	35,443
2023-09-28	14.690	15.440	14.610	15.040	15.040	38,181
2023-09-27	14.490	14.670	14.200	14.580	14.580	71,696
2023-09-26	14.170	14.490	13.920	14.050	14.050	51,319
2023-09-25	14.200	14.280	13.830	14.170	14.170	19,656
2023-09-22	14.760	14.900	14.000	14.050	14.050	120,762
2023-09-21	14.890	14.890	14.400	14.660	14.660	89,189
2023-09-20	15.270	15.630	15.000	15.070	15.070	80,948
2023-09-19	15.930	15.980	15.170	15.270	15.270	110,052
2023-09-18	16.230	16.360	15.810	15.890	15.890	122,920
2023-09-15	16.160	16.160	15.600	15.910	15.910	103,597
2023-09-14	15.690	16.330	15.690	16.160	16.160	165,521
2023-09-13	16.090	16.280	15.660	15.750	15.750	313,923
2023-09-12	16.200	17.080	15.960	16.450	16.450	332,077
2023-09-11	16.300	16.350	15.400	15.910	15.910	158,950
2023-09-08	15.970	16.430	15.970	16.300	16.300	38,005
2023-09-06	15.500	15.970	15.280	15.970	15.970	122,467

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.