Coinbase Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 58.470 | 61.220 | 57.450 | 57.860 | 57.860 | 7,652 |
| 2021-12-28 | 62.890 | 62.890 | 58.720 | 58.900 | 58.900 | 3,315 |
| 2021-12-27 | 61.240 | 63.530 | 60.850 | 62.890 | 62.890 | 41,638 |
| 2021-12-23 | 57.590 | 61.160 | 57.590 | 60.740 | 60.740 | 2,945 |
| 2021-12-22 | 57.080 | 58.000 | 56.610 | 57.240 | 57.240 | 3,210 |
| 2021-12-21 | 56.050 | 56.750 | 55.400 | 56.680 | 56.680 | 1,083 |
| 2021-12-20 | 55.000 | 55.000 | 53.500 | 54.740 | 54.740 | 522 |
| 2021-12-17 | 55.340 | 56.330 | 54.290 | 55.620 | 55.620 | 1,196 |
| 2021-12-16 | 57.940 | 57.940 | 55.970 | 55.970 | 55.970 | 2,456 |
| 2021-12-15 | 59.500 | 59.500 | 55.850 | 57.250 | 57.250 | 6,624 |
| 2021-12-14 | 57.430 | 58.690 | 55.000 | 58.330 | 58.330 | 1,207 |
| 2021-12-13 | 56.920 | 57.450 | 55.760 | 57.270 | 57.270 | 2,993 |
| 2021-12-10 | 59.170 | 61.060 | 56.100 | 56.920 | 56.920 | 2,693 |
| 2021-12-09 | 63.360 | 63.420 | 57.900 | 58.960 | 58.960 | 1,892 |
| 2021-12-08 | 63.360 | 64.510 | 62.360 | 63.230 | 63.230 | 5,848 |
| 2021-12-07 | 61.870 | 65.340 | 61.650 | 64.400 | 64.400 | 13,197 |
| 2021-12-06 | 58.000 | 60.840 | 56.490 | 60.800 | 60.800 | 5,007 |
| 2021-12-03 | 64.970 | 64.970 | 58.780 | 59.430 | 59.430 | 337,427 |
| 2021-12-02 | 66.990 | 67.900 | 64.000 | 64.970 | 64.970 | 41,184 |
| 2021-12-01 | 68.610 | 72.810 | 67.000 | 67.000 | 67.000 | 40,465 |
| 2021-11-30 | 71.400 | 74.050 | 70.810 | 71.580 | 71.580 | 22,239 |
| 2021-11-29 | 68.450 | 72.470 | 68.450 | 72.270 | 72.270 | 60,179 |
| 2021-11-26 | 68.000 | 68.690 | 66.600 | 68.400 | 68.400 | 32,998 |
| 2021-11-25 | 69.130 | 70.910 | 69.130 | 70.840 | 70.840 | 10,242 |
| 2021-11-24 | 70.030 | 70.640 | 69.260 | 70.410 | 70.410 | 2,390 |
| 2021-11-23 | 70.910 | 72.000 | 68.640 | 70.030 | 70.030 | 33,397 |
| 2021-11-22 | 77.000 | 77.000 | 69.850 | 71.000 | 71.000 | 7,528 |
| 2021-11-19 | 69.910 | 75.730 | 69.910 | 74.370 | 74.370 | 35,850 |
| 2021-11-18 | 80.000 | 80.000 | 72.270 | 72.500 | 72.500 | 30,851 |
| 2021-11-17 | 75.050 | 77.340 | 74.190 | 76.640 | 76.640 | 55,669 |
| 2021-11-16 | 74.800 | 76.750 | 71.980 | 75.000 | 75.000 | 19,635 |
| 2021-11-12 | 73.510 | 75.060 | 72.000 | 74.800 | 74.800 | 5,907 |
| 2021-11-11 | 71.610 | 73.510 | 71.590 | 73.510 | 73.510 | 8,252 |
| 2021-11-10 | 75.490 | 75.860 | 69.610 | 72.290 | 72.290 | 79,722 |
| 2021-11-09 | 80.110 | 80.980 | 75.800 | 77.700 | 77.700 | 106,016 |
| 2021-11-08 | 76.000 | 80.430 | 76.000 | 78.590 | 78.590 | 47,196 |
| 2021-11-05 | 76.970 | 76.970 | 73.670 | 74.250 | 74.250 | 91,643 |
| 2021-11-04 | 76.840 | 77.550 | 74.050 | 77.140 | 77.140 | 21,524 |
| 2021-11-03 | 76.450 | 77.000 | 75.010 | 76.300 | 76.300 | 1,820 |
| 2021-11-01 | 73.910 | 76.500 | 73.910 | 76.000 | 76.000 | 26,885 |
| 2021-10-29 | 72.250 | 73.910 | 71.490 | 72.000 | 72.000 | 65,229 |
| 2021-10-28 | 73.010 | 73.010 | 70.260 | 71.490 | 71.490 | 41,737 |
| 2021-10-27 | 71.500 | 71.500 | 69.910 | 70.220 | 70.220 | 20,075 |
| 2021-10-26 | 72.150 | 73.910 | 71.000 | 71.500 | 71.500 | 24,821 |
| 2021-10-25 | 69.010 | 72.870 | 68.980 | 72.150 | 72.150 | 46,346 |
| 2021-10-22 | 70.000 | 70.000 | 67.840 | 68.000 | 68.000 | 296,213 |
| 2021-10-21 | 70.500 | 71.110 | 67.750 | 68.650 | 68.650 | 607 |
| 2021-10-20 | 67.800 | 70.180 | 67.800 | 70.180 | 70.180 | 882 |
| 2021-10-19 | 66.360 | 68.700 | 65.630 | 68.470 | 68.470 | 1,204 |
| 2021-10-18 | 61.990 | 65.110 | 61.990 | 64.620 | 64.620 | 1,201 |
| 2021-10-15 | 57.540 | 61.990 | 57.540 | 61.990 | 61.990 | 8,391 |
| 2021-10-14 | 55.750 | 57.890 | 55.750 | 57.540 | 57.540 | 28,832 |
← NewerPage 21 of 21 · 1,252 trading days
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.