Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.140	10.210	9.840	10.180	10.180	65,412
2023-06-12	10.260	10.290	9.810	9.820	9.820	76,225
2023-06-09	10.600	11.180	10.270	10.450	10.450	106,854
2023-06-07	10.310	10.590	10.200	10.460	10.460	206,434
2023-06-06	9.470	10.250	9.230	10.100	10.100	357,177
2023-06-02	12.810	13.010	12.330	12.710	12.710	109,516
2023-06-01	12.420	13.300	12.260	12.830	12.830	140,207
2023-05-31	12.050	12.700	12.050	12.650	12.650	48,058
2023-05-30	11.920	12.800	11.920	12.380	12.380	116,653
2023-05-29	11.500	11.800	11.490	11.800	11.800	4,027
2023-05-26	11.490	11.800	11.320	11.360	11.360	115,124
2023-05-25	11.720	11.800	11.230	11.590	11.590	163,696
2023-05-24	11.610	11.740	11.240	11.740	11.740	150,195
2023-05-23	12.140	12.450	11.650	11.650	11.650	131,120
2023-05-22	11.420	12.140	11.200	12.140	12.140	174,143
2023-05-19	12.620	12.850	11.330	11.430	11.430	173,274
2023-05-18	12.100	12.210	11.670	12.040	12.040	81,122
2023-05-17	11.460	12.250	11.380	12.250	12.250	151,675
2023-05-16	11.840	11.840	11.300	11.400	11.400	104,473
2023-05-15	11.460	12.000	11.300	11.960	11.960	126,843
2023-05-12	11.860	12.000	11.250	11.280	11.280	157,963
2023-05-11	12.300	12.500	11.880	11.930	11.930	111,136
2023-05-10	12.120	12.600	11.890	12.400	12.400	108,309
2023-05-09	11.540	11.990	11.320	11.990	11.990	56,586
2023-05-08	11.420	11.720	10.850	11.690	11.690	181,015
2023-05-05	10.740	11.590	10.480	11.590	11.590	587,349
2023-05-04	9.800	10.100	9.620	9.760	9.760	470,289
2023-05-03	10.180	10.430	9.670	9.800	9.800	185,057
2023-05-02	10.400	10.520	9.710	10.430	10.430	126,452
2023-04-28	10.850	10.850	10.500	10.830	10.830	58,169
2023-04-27	11.080	11.160	10.800	10.950	10.950	106,525
2023-04-26	12.260	12.260	10.880	10.880	10.880	112,848
2023-04-25	11.080	11.350	10.910	11.260	11.260	59,855
2023-04-24	12.160	12.160	10.910	10.990	10.990	177,881
2023-04-20	13.030	13.060	12.200	12.350	12.350	16,771
2023-04-19	13.040	13.310	12.850	13.250	13.250	101,815
2023-04-18	13.650	14.250	13.310	13.330	13.330	156,700
2023-04-17	13.290	13.440	12.880	13.370	13.370	56,676
2023-04-14	13.620	14.150	13.500	13.770	13.770	18,188
2023-04-13	13.740	14.190	13.440	13.620	13.620	36,510
2023-04-12	14.040	14.200	13.080	13.400	13.400	23,455
2023-04-11	13.670	14.500	13.500	13.980	13.980	52,644
2023-04-10	12.470	13.340	12.140	13.300	13.300	65,585
2023-04-05	12.770	12.780	11.990	12.210	12.210	79,417
2023-04-04	13.240	13.240	12.370	12.720	12.720	65,218
2023-04-03	13.790	13.790	12.740	12.930	12.930	59,044
2023-03-31	13.290	13.910	13.000	13.790	13.790	82,499
2023-03-30	13.330	13.770	13.020	13.770	13.770	113,615
2023-03-29	13.350	14.020	13.200	13.320	13.320	100,735
2023-03-28	12.970	13.200	12.650	13.200	13.200	66,081
2023-03-27	14.100	14.250	12.700	12.970	12.970	111,218
2023-03-24	13.930	14.460	13.380	14.370	14.370	131,742
2023-03-23	13.000	14.670	12.850	14.130	14.130	184,035
2023-03-22	17.660	17.890	16.000	16.150	16.150	257,717
2023-03-21	16.050	17.820	15.870	17.760	17.760	103,134
2023-03-20	15.880	16.220	15.360	15.980	15.980	138,056
2023-03-17	14.600	16.150	14.600	15.840	15.840	209,144
2023-03-16	13.710	14.340	13.450	14.330	14.330	120,492
2023-03-15	13.040	14.010	12.940	13.500	13.500	218,692
2023-03-14	13.700	13.760	12.900	12.980	12.980	60,624

← NewerPage 15 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.