Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	16.350	17.000	16.110	16.210	16.210	10,516
2022-09-14	16.080	16.330	15.450	16.020	16.020	1,764
2022-09-13	16.820	16.820	15.350	15.590	15.590	3,653
2022-09-12	17.070	17.300	16.510	16.820	16.820	3,311
2022-09-09	16.000	16.700	15.600	16.510	16.510	27,362
2022-09-08	14.050	15.100	13.860	15.100	15.100	23,525
2022-09-06	13.830	13.950	13.130	13.130	13.130	12,919
2022-09-05	14.000	14.000	13.560	13.800	13.800	325
2022-09-02	14.100	14.100	13.380	13.560	13.560	37,890
2022-09-01	13.700	13.800	12.970	13.800	13.800	21,297
2022-08-31	14.100	14.470	13.830	14.100	14.100	9,103
2022-08-30	13.500	14.080	13.230	13.690	13.690	47,279
2022-08-29	13.910	14.010	13.110	13.500	13.500	4,928
2022-08-26	14.700	14.730	13.260	13.750	13.750	36,008
2022-08-25	14.970	15.490	14.050	14.580	14.580	29,335
2022-08-24	14.720	15.130	14.600	14.640	14.640	5,524
2022-08-23	15.060	15.500	14.410	14.510	14.510	37,110
2022-08-22	15.000	15.470	14.550	14.670	14.670	8,928
2022-08-19	15.950	16.090	15.330	15.550	15.550	21,798
2022-08-18	17.690	17.690	17.000	17.390	17.390	16,261
2022-08-17	18.060	18.500	17.590	17.800	17.800	87,582
2022-08-16	19.500	19.500	17.380	18.560	18.560	52,397
2022-08-15	18.400	19.000	18.280	18.650	18.650	7,881
2022-08-12	17.990	18.650	17.300	18.450	18.450	171,786
2022-08-11	20.150	20.150	16.980	17.440	17.440	153,702
2022-08-10	18.070	19.500	17.880	19.050	19.050	177,657
2022-08-09	19.240	19.400	17.910	18.070	18.070	11,752
2022-08-08	21.840	21.840	19.320	20.000	20.000	129,589
2022-08-05	18.540	20.250	17.920	19.160	19.160	83,200
2022-08-04	17.500	22.120	17.500	18.420	18.420	39,170
2022-08-03	14.580	17.160	14.580	17.160	17.160	236,522
2022-08-02	12.920	14.590	12.640	14.170	14.170	8,428
2022-08-01	12.660	13.040	12.660	12.930	12.930	1,116
2022-07-29	13.090	13.240	12.550	13.040	13.040	25,354
2022-07-28	12.100	13.040	11.680	12.930	12.930	40,102
2022-07-27	11.750	12.950	11.350	12.320	12.320	186,576
2022-07-26	13.590	13.590	11.350	11.380	11.380	35,929
2022-07-25	15.100	15.100	14.280	14.330	14.330	35,448
2022-07-22	16.610	16.770	15.210	15.630	15.630	14,423
2022-07-21	16.350	16.760	15.390	16.240	16.240	25,974
2022-07-20	14.670	17.000	14.430	16.430	16.430	157,841
2022-07-19	13.100	14.450	12.490	14.130	14.130	80,014
2022-07-18	12.100	13.620	12.100	12.600	12.600	18,722
2022-07-15	12.050	12.200	11.260	11.460	11.460	5,462
2022-07-14	11.510	11.800	11.000	11.660	11.660	4,847
2022-07-13	11.750	11.800	10.990	11.800	11.800	4,645
2022-07-12	11.590	11.980	11.570	11.750	11.750	13,113
2022-07-11	12.300	12.300	11.480	11.480	11.480	7,963
2022-07-08	12.180	13.380	11.720	12.740	12.740	6,127
2022-07-07	11.250	12.300	11.220	12.180	12.180	11,521
2022-07-06	11.760	12.070	11.220	11.220	11.220	9,693
2022-07-05	10.200	11.950	10.010	11.950	11.950	13,234
2022-07-04	10.000	10.470	10.000	10.200	10.200	3,523
2022-07-01	10.240	10.690	10.140	10.340	10.340	3,901
2022-06-30	10.310	10.310	9.290	9.850	9.850	27,291
2022-06-29	10.840	10.840	10.160	10.320	10.320	21,196
2022-06-28	11.750	11.780	10.650	10.840	10.840	9,116
2022-06-27	12.900	13.030	11.570	11.570	11.570	13,620
2022-06-24	12.650	13.400	12.590	13.030	13.030	7,187
2022-06-23	11.100	12.450	10.770	12.240	12.240	171,386

← NewerPage 18 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.