Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	36.620	38.790	36.620	38.620	38.620	15,096
2022-03-25	37.310	37.380	34.830	35.300	35.300	9,192
2022-03-24	35.700	37.950	34.480	36.690	36.690	11,284
2022-03-23	35.000	36.670	35.000	35.430	35.430	10,935
2022-03-22	35.410	37.080	35.370	36.640	36.640	4,613
2022-03-21	36.680	36.680	34.220	34.720	34.720	13,140
2022-03-18	36.110	37.230	36.110	36.750	36.750	10,442
2022-03-17	35.100	35.910	34.430	35.770	35.770	3,592
2022-03-16	32.550	35.390	32.550	35.100	35.100	32,631
2022-03-15	31.470	32.250	30.970	32.250	32.250	101,908
2022-03-14	32.700	32.700	30.900	31.470	31.470	2,145
2022-03-11	35.100	35.420	32.700	32.700	32.700	64,270
2022-03-10	34.750	35.150	34.010	34.610	34.610	6,420
2022-03-09	34.580	36.250	34.580	35.400	35.400	52,686
2022-03-08	32.920	33.860	32.000	32.900	32.900	42,273
2022-03-07	33.280	36.670	32.700	32.920	32.920	17,606
2022-03-04	35.700	37.000	32.950	33.410	33.410	54,960
2022-03-03	39.430	39.440	35.650	35.650	35.650	6,354
2022-03-02	38.660	40.350	38.660	39.650	39.650	16,081
2022-02-25	37.400	37.940	35.330	35.970	35.970	33,937
2022-02-24	33.000	37.400	32.300	37.400	37.400	68,383
2022-02-23	36.550	36.550	34.510	34.530	34.530	2,929
2022-02-22	38.750	38.750	35.200	35.740	35.740	15,702
2022-02-21	39.090	39.090	38.750	38.750	38.750	373
2022-02-18	40.000	40.000	37.200	39.790	39.790	23,446
2022-02-17	43.720	43.720	38.670	42.000	42.000	16,313
2022-02-16	41.100	43.830	41.100	43.720	43.720	13,199
2022-02-15	42.430	44.700	41.940	44.700	44.700	10,310
2022-02-14	40.480	42.410	40.390	40.710	40.710	2,378
2022-02-11	42.900	43.380	40.250	40.420	40.420	6,359
2022-02-10	44.910	45.050	42.660	42.900	42.900	6,321
2022-02-09	44.480	45.080	44.420	44.960	44.960	10,400
2022-02-08	43.000	43.930	41.840	43.930	43.930	15,223
2022-02-07	42.470	44.270	42.250	43.000	43.000	11,695
2022-02-04	38.300	41.890	38.000	41.280	41.280	6,797
2022-02-03	38.580	39.350	38.190	38.260	38.260	1,061
2022-02-02	42.170	42.270	38.670	39.250	39.250	4,579
2022-02-01	41.330	42.680	39.910	42.680	42.680	15,381
2022-01-31	38.210	40.650	37.660	40.400	40.400	7,257
2022-01-28	36.190	39.000	35.200	38.200	38.200	47,672
2022-01-27	39.590	39.600	36.600	36.870	36.870	10,364
2022-01-26	41.510	43.000	38.920	39.120	39.120	5,981
2022-01-25	41.840	41.840	39.290	40.450	40.450	7,025
2022-01-24	38.450	41.830	36.260	41.830	41.830	110,982
2022-01-21	47.300	47.300	40.680	42.400	42.400	72,650
2022-01-20	48.100	50.030	48.000	48.490	48.490	1,828
2022-01-19	50.470	50.470	48.000	48.000	48.000	1,906
2022-01-18	51.100	51.100	48.690	49.800	49.800	1,099
2022-01-17	51.200	51.240	51.020	51.230	51.230	135
2022-01-14	50.400	51.200	49.500	51.200	51.200	481
2022-01-13	53.350	53.350	50.500	50.500	50.500	1,032
2022-01-12	53.680	54.570	52.000	52.000	52.000	524
2022-01-11	51.600	52.890	50.280	52.800	52.800	447
2022-01-10	52.250	52.250	49.290	50.290	50.290	3,024
2022-01-07	53.590	53.620	51.710	52.250	52.250	2,564
2022-01-06	54.300	54.300	51.600	53.340	53.340	1,858
2022-01-05	56.550	56.550	53.680	53.790	53.790	1,519
2022-01-04	58.000	58.300	55.510	56.550	56.550	2,232
2022-01-03	61.230	61.230	57.010	57.480	57.480	1,503
2021-12-30	57.870	61.230	56.640	61.230	61.230	848

← NewerPage 20 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.