Coinbase Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 69.350 | 69.350 | 63.580 | 65.200 | 65.200 | 422,560 |
| 2024-11-13 | 72.000 | 76.800 | 65.600 | 66.210 | 66.210 | 906,090 |
| 2024-11-12 | 73.050 | 75.020 | 70.720 | 73.000 | 73.000 | 505,597 |
| 2024-11-11 | 70.500 | 77.280 | 68.480 | 75.000 | 75.000 | 1,285,649 |
| 2024-11-08 | 59.100 | 63.240 | 59.100 | 62.180 | 62.180 | 241,185 |
| 2024-11-07 | 56.950 | 59.320 | 54.990 | 57.130 | 57.130 | 300,253 |
| 2024-11-06 | 50.600 | 58.660 | 50.040 | 57.500 | 57.500 | 395,432 |
| 2024-11-05 | 43.190 | 45.540 | 42.720 | 45.480 | 45.480 | 138,888 |
| 2024-11-04 | 41.750 | 43.230 | 40.790 | 43.230 | 43.230 | 90,105 |
| 2024-11-01 | 41.700 | 44.420 | 41.440 | 43.100 | 43.100 | 346,375 |
| 2024-10-31 | 47.800 | 47.800 | 41.700 | 41.700 | 41.700 | 235,705 |
| 2024-10-30 | 49.980 | 50.700 | 48.540 | 48.550 | 48.550 | 49,180 |
| 2024-10-29 | 50.550 | 51.360 | 49.650 | 50.600 | 50.600 | 120,259 |
| 2024-10-28 | 48.380 | 49.640 | 48.180 | 49.010 | 49.010 | 166,035 |
| 2024-10-25 | 47.290 | 48.680 | 46.700 | 47.080 | 47.080 | 175,991 |
| 2024-10-24 | 46.790 | 48.040 | 46.000 | 47.750 | 47.750 | 77,343 |
| 2024-10-23 | 47.020 | 48.000 | 44.500 | 45.250 | 45.250 | 85,130 |
| 2024-10-22 | 47.710 | 49.090 | 47.140 | 48.200 | 48.200 | 111,307 |
| 2024-10-21 | 49.570 | 49.570 | 47.500 | 48.790 | 48.790 | 115,514 |
| 2024-10-18 | 46.980 | 50.160 | 46.970 | 50.160 | 50.160 | 138,786 |
| 2024-10-17 | 47.700 | 48.040 | 46.000 | 46.520 | 46.520 | 158,528 |
| 2024-10-16 | 46.010 | 48.110 | 45.020 | 47.890 | 47.890 | 109,323 |
| 2024-10-15 | 43.860 | 46.210 | 42.960 | 44.050 | 44.050 | 99,712 |
| 2024-10-14 | 41.100 | 44.140 | 40.120 | 44.090 | 44.090 | 111,135 |
| 2024-10-11 | 37.400 | 40.450 | 37.200 | 39.010 | 39.010 | 85,374 |
| 2024-10-10 | 37.750 | 37.750 | 36.100 | 36.760 | 36.760 | 44,909 |
| 2024-10-09 | 37.000 | 38.500 | 37.000 | 37.370 | 37.370 | 47,235 |
| 2024-10-08 | 35.570 | 37.460 | 35.570 | 37.300 | 37.300 | 22,894 |
| 2024-10-07 | 37.040 | 38.360 | 36.780 | 36.980 | 36.980 | 72,384 |
| 2024-10-04 | 36.800 | 37.400 | 35.980 | 37.330 | 37.330 | 26,222 |
| 2024-10-03 | 35.800 | 36.460 | 35.480 | 35.640 | 35.640 | 17,036 |
| 2024-10-02 | 36.490 | 36.800 | 35.150 | 35.650 | 35.650 | 86,145 |
| 2024-10-01 | 39.000 | 39.060 | 35.100 | 35.920 | 35.920 | 279,672 |
| 2024-09-30 | 40.680 | 40.680 | 38.680 | 38.680 | 38.680 | 60,475 |
| 2024-09-27 | 39.920 | 41.820 | 39.140 | 41.690 | 41.690 | 51,352 |
| 2024-09-26 | 37.220 | 39.560 | 37.000 | 39.320 | 39.320 | 183,528 |
| 2024-09-25 | 37.570 | 38.020 | 36.420 | 36.420 | 36.420 | 81,191 |
| 2024-09-24 | 37.740 | 37.740 | 35.850 | 37.390 | 37.390 | 204,804 |
| 2024-09-23 | 38.940 | 38.940 | 37.400 | 37.750 | 37.750 | 90,253 |
| 2024-09-20 | 36.370 | 38.950 | 36.370 | 38.950 | 38.950 | 99,136 |
| 2024-09-19 | 37.010 | 37.910 | 36.300 | 36.600 | 36.600 | 134,180 |
| 2024-09-18 | 35.940 | 36.660 | 35.130 | 35.560 | 35.560 | 78,261 |
| 2024-09-17 | 36.290 | 36.910 | 35.490 | 35.660 | 35.660 | 65,295 |
| 2024-09-16 | 35.600 | 35.950 | 34.400 | 35.490 | 35.490 | 58,428 |
| 2024-09-13 | 36.630 | 37.550 | 36.180 | 37.550 | 37.550 | 31,134 |
| 2024-09-12 | 36.000 | 37.200 | 35.360 | 37.130 | 37.130 | 34,633 |
| 2024-09-11 | 35.000 | 35.860 | 33.880 | 35.700 | 35.700 | 110,946 |
| 2024-09-10 | 34.980 | 35.990 | 33.730 | 35.750 | 35.750 | 25,709 |
| 2024-09-09 | 33.310 | 35.220 | 33.310 | 34.560 | 34.560 | 147,532 |
| 2024-09-06 | 35.680 | 36.540 | 32.760 | 32.960 | 32.960 | 67,360 |
| 2024-09-05 | 36.390 | 37.260 | 35.310 | 35.560 | 35.560 | 90,406 |
| 2024-09-04 | 38.070 | 38.070 | 36.360 | 36.750 | 36.750 | 125,239 |
| 2024-09-03 | 41.170 | 41.170 | 37.990 | 38.070 | 38.070 | 68,560 |
| 2024-09-02 | 41.050 | 41.800 | 41.050 | 41.350 | 41.350 | 4,399 |
| 2024-08-30 | 42.850 | 43.180 | 40.650 | 41.550 | 41.550 | 35,620 |
| 2024-08-29 | 43.610 | 44.400 | 42.220 | 42.320 | 42.320 | 70,813 |
| 2024-08-28 | 43.400 | 43.540 | 41.700 | 42.750 | 42.750 | 38,845 |
| 2024-08-27 | 44.800 | 44.800 | 42.900 | 43.700 | 43.700 | 75,016 |
| 2024-08-26 | 46.360 | 46.470 | 44.540 | 45.030 | 45.030 | 67,671 |
| 2024-08-23 | 45.040 | 46.490 | 44.470 | 46.460 | 46.460 | 150,797 |
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.