Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	11.100	12.450	10.770	12.240	12.240	171,386
2022-06-22	10.850	11.590	10.700	11.100	11.100	38,667
2022-06-21	10.750	12.400	10.750	11.850	11.850	8,982
2022-06-20	10.420	10.770	10.420	10.740	10.740	3,101
2022-06-17	10.540	10.800	10.250	10.420	10.420	7,200
2022-06-15	10.460	11.400	10.340	11.210	11.210	26,214
2022-06-14	10.420	10.800	10.020	10.550	10.550	26,605
2022-06-13	9.800	10.990	9.600	10.640	10.640	160,181
2022-06-10	12.480	12.480	11.600	11.680	11.680	9,984
2022-06-09	13.510	13.540	12.470	12.480	12.480	14,529
2022-06-08	13.420	14.190	13.330	13.530	13.530	21,317
2022-06-07	13.480	13.580	12.900	13.580	13.580	22,177
2022-06-06	13.400	14.190	13.150	13.490	13.490	61,891
2022-06-03	13.700	13.700	12.690	12.800	12.800	72,021
2022-06-02	13.300	14.240	12.950	14.240	14.240	108,811
2022-06-01	15.420	15.420	13.080	13.290	13.290	117,165
2022-05-31	14.900	15.610	14.420	14.510	14.510	36,844
2022-05-30	14.320	14.900	14.060	14.900	14.900	13,911
2022-05-27	13.540	14.580	13.500	14.160	14.160	7,087
2022-05-26	12.980	13.560	12.570	13.270	13.270	6,553
2022-05-25	11.740	13.090	11.740	12.980	12.980	14,674
2022-05-24	12.060	12.080	11.370	11.850	11.850	10,861
2022-05-23	12.840	13.150	10.830	12.570	12.570	8,871
2022-05-20	13.600	14.000	12.000	12.840	12.840	41,063
2022-05-19	12.670	13.920	12.600	13.110	13.110	10,029
2022-05-18	13.500	13.920	12.040	12.040	12.040	31,089
2022-05-17	13.470	13.850	12.620	13.840	13.840	12,351
2022-05-16	13.890	14.200	12.250	12.520	12.520	21,530
2022-05-13	13.950	15.030	13.400	13.560	13.560	52,056
2022-05-12	10.120	12.250	9.110	11.900	11.900	94,646
2022-05-11	11.970	12.360	10.320	10.850	10.850	264,893
2022-05-10	17.840	18.100	14.490	14.980	14.980	39,618
2022-05-09	19.980	19.980	16.880	16.960	16.960	29,264
2022-05-06	23.040	23.090	20.520	20.900	20.900	11,017
2022-05-05	25.100	25.120	22.570	22.670	22.670	11,169
2022-05-04	24.430	26.020	23.450	26.020	26.020	8,602
2022-05-03	24.460	25.660	24.430	24.430	24.430	9,643
2022-05-02	22.660	25.960	22.660	24.520	24.520	13,280
2022-04-29	23.590	25.100	22.550	22.660	22.660	90,517
2022-04-28	24.390	27.270	22.780	27.270	27.270	68,982
2022-04-27	25.200	25.700	24.380	24.380	24.380	1,313
2022-04-26	26.660	26.660	25.270	25.400	25.400	6,294
2022-04-25	25.450	26.530	25.450	26.200	26.200	1,106
2022-04-22	25.900	26.560	25.020	25.450	25.450	7,227
2022-04-20	28.610	29.220	27.100	27.380	27.380	5,414
2022-04-19	27.200	28.400	27.150	28.320	28.320	1,552
2022-04-18	27.540	27.730	26.340	26.880	26.880	3,219
2022-04-14	29.400	29.400	27.580	27.740	27.740	2,411
2022-04-13	28.050	29.300	27.850	29.100	29.100	12,400
2022-04-12	29.400	30.080	28.020	28.240	28.240	7,807
2022-04-11	30.080	30.080	28.500	29.000	29.000	13,604
2022-04-08	31.770	31.770	30.300	30.300	30.300	36,950
2022-04-07	31.510	31.740	30.600	31.570	31.570	4,320
2022-04-06	33.030	33.030	31.010	31.780	31.780	6,505
2022-04-05	35.770	35.770	32.890	33.030	33.030	8,707
2022-04-04	34.660	35.630	34.500	35.560	35.560	2,733
2022-04-01	36.000	36.000	34.250	34.250	34.250	9,436
2022-03-31	37.850	37.850	36.050	36.390	36.390	7,062
2022-03-30	38.130	39.090	37.000	37.570	37.570	66,842
2022-03-29	38.400	39.310	37.000	38.950	38.950	10,628

← NewerPage 19 of 21 · 1,252 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.