Coinbase Global, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3,810.00 | 3,810.00 | 3,700.00 | 3,720.00 | 3,720.00 | 208 |
| 2024-08-27 | 3,915.00 | 3,915.00 | 3,850.00 | 3,906.52 | 3,906.52 | 273 |
| 2024-08-26 | 4,000.00 | 4,036.00 | 3,950.00 | 3,999.99 | 3,999.99 | 191 |
| 2024-08-23 | 3,942.00 | 4,029.00 | 3,907.00 | 4,023.00 | 4,023.00 | 1,087 |
| 2024-08-22 | 3,893.00 | 3,943.19 | 3,850.00 | 3,882.64 | 3,882.64 | 581 |
| 2024-08-21 | 3,820.00 | 3,970.00 | 3,820.00 | 3,970.00 | 3,970.00 | 426 |
| 2024-08-20 | 3,890.00 | 3,890.00 | 3,640.00 | 3,720.00 | 3,720.00 | 1,709 |
| 2024-08-19 | 3,897.00 | 3,897.00 | 3,781.00 | 3,788.10 | 3,788.10 | 80 |
| 2024-08-16 | 3,680.00 | 3,826.00 | 3,680.00 | 3,826.00 | 3,826.00 | 265 |
| 2024-08-15 | 3,800.00 | 3,800.00 | 3,676.22 | 3,676.22 | 3,676.22 | 49 |
| 2024-08-14 | 3,700.00 | 3,700.00 | 3,647.43 | 3,647.43 | 3,647.43 | 86 |
| 2024-08-13 | 3,730.00 | 3,750.00 | 3,720.00 | 3,750.00 | 3,750.00 | 38 |
| 2024-08-12 | 3,700.63 | 3,700.63 | 3,700.63 | 3,700.63 | 3,700.63 | 0 |
| 2024-08-09 | 3,701.00 | 3,715.00 | 3,700.57 | 3,700.63 | 3,700.63 | 1,449 |
| 2024-08-08 | 3,670.23 | 3,695.00 | 3,600.00 | 3,665.00 | 3,665.00 | 83 |
| 2024-08-07 | 3,616.00 | 3,616.00 | 3,450.00 | 3,455.00 | 3,455.00 | 113 |
| 2024-08-06 | 3,609.00 | 3,896.89 | 3,609.00 | 3,896.89 | 3,896.89 | 181 |
| 2024-08-05 | 3,581.92 | 3,800.00 | 3,285.00 | 3,630.00 | 3,630.00 | 1,069 |
| 2024-08-02 | 3,990.00 | 3,990.00 | 3,816.90 | 3,900.00 | 3,900.00 | 2,572 |
| 2024-08-01 | 4,282.00 | 4,282.00 | 3,917.00 | 3,975.00 | 3,975.00 | 411 |
| 2024-07-31 | 4,333.00 | 4,333.00 | 4,284.00 | 4,284.00 | 4,284.00 | 46 |
| 2024-07-30 | 4,378.00 | 4,378.00 | 4,223.00 | 4,223.00 | 4,223.00 | 636 |
| 2024-07-29 | 4,720.00 | 4,720.00 | 4,415.00 | 4,415.00 | 4,415.00 | 1,022 |
| 2024-07-26 | 4,450.00 | 4,555.00 | 4,415.00 | 4,500.00 | 4,500.00 | 198 |
| 2024-07-25 | 4,350.00 | 4,391.99 | 4,310.00 | 4,310.00 | 4,310.00 | 96 |
| 2024-07-24 | 4,790.00 | 4,861.99 | 4,600.19 | 4,600.19 | 4,600.19 | 92 |
| 2024-07-23 | 4,876.00 | 4,876.00 | 4,690.05 | 4,690.05 | 4,690.05 | 816 |
| 2024-07-22 | 4,571.70 | 4,650.01 | 4,571.70 | 4,650.01 | 4,650.01 | 108 |
| 2024-07-19 | 4,200.00 | 4,620.00 | 4,200.00 | 4,595.00 | 4,595.00 | 2,218 |
| 2024-07-18 | 4,339.00 | 4,339.00 | 4,180.00 | 4,200.90 | 4,200.90 | 165 |
| 2024-07-17 | 4,412.00 | 4,530.00 | 4,330.00 | 4,380.00 | 4,380.00 | 183 |
| 2024-07-16 | 4,250.00 | 4,442.00 | 4,150.00 | 4,439.99 | 4,439.99 | 1,135 |
| 2024-07-15 | 4,125.00 | 4,360.00 | 4,125.00 | 4,309.00 | 4,309.00 | 978 |
| 2024-07-12 | 3,897.99 | 3,898.00 | 3,870.00 | 3,870.00 | 3,870.00 | 165 |
| 2024-07-11 | 3,950.00 | 4,025.00 | 3,820.00 | 3,820.00 | 3,820.00 | 349 |
| 2024-07-10 | 3,899.99 | 3,899.99 | 3,847.81 | 3,885.00 | 3,885.00 | 61 |
| 2024-07-09 | 3,999.00 | 4,045.00 | 3,930.00 | 3,943.00 | 3,943.00 | 133 |
| 2024-07-08 | 3,955.00 | 3,979.99 | 3,955.00 | 3,962.53 | 3,962.53 | 262 |
| 2024-07-05 | 3,859.00 | 4,030.00 | 3,815.00 | 4,030.00 | 4,030.00 | 775 |
| 2024-07-04 | 4,010.02 | 4,010.02 | 4,005.00 | 4,005.00 | 4,005.00 | 29 |
| 2024-07-03 | 4,099.99 | 4,099.99 | 4,060.00 | 4,089.00 | 4,089.00 | 43 |
| 2024-07-02 | 4,318.00 | 4,318.00 | 4,150.00 | 4,189.00 | 4,189.00 | 438 |
| 2024-07-01 | 4,210.00 | 4,317.00 | 4,210.00 | 4,317.00 | 4,317.00 | 319 |
| 2024-06-28 | 4,140.00 | 4,140.00 | 4,059.90 | 4,059.90 | 4,059.90 | 82 |
| 2024-06-27 | 4,000.01 | 4,151.09 | 4,000.01 | 4,151.09 | 4,151.09 | 131 |
| 2024-06-26 | 4,050.00 | 4,050.00 | 3,900.00 | 3,905.00 | 3,905.00 | 715 |
| 2024-06-25 | 4,032.00 | 4,096.38 | 4,000.01 | 4,019.92 | 4,019.92 | 278 |
| 2024-06-24 | 3,925.00 | 3,925.00 | 3,750.00 | 3,825.00 | 3,825.00 | 300 |
| 2024-06-21 | 4,127.00 | 4,127.00 | 4,020.00 | 4,035.00 | 4,035.00 | 1,387 |
| 2024-06-20 | 4,316.00 | 4,327.00 | 4,266.00 | 4,315.19 | 4,315.19 | 452 |
| 2024-06-19 | 4,367.50 | 4,367.50 | 4,367.50 | 4,367.50 | 4,367.50 | 0 |
| 2024-06-18 | 4,375.00 | 4,501.00 | 4,328.00 | 4,367.50 | 4,367.50 | 335 |
| 2024-06-17 | 4,445.00 | 4,587.00 | 4,350.01 | 4,587.00 | 4,587.00 | 178 |
| 2024-06-14 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 34 |
| 2024-06-13 | 4,631.00 | 4,631.00 | 4,491.63 | 4,585.00 | 4,585.00 | 317 |
| 2024-06-12 | 4,669.00 | 4,880.00 | 4,669.00 | 4,795.00 | 4,795.00 | 346 |
| 2024-06-11 | 4,444.00 | 4,500.00 | 4,335.00 | 4,500.00 | 4,500.00 | 200 |
| 2024-06-10 | 4,512.00 | 4,530.01 | 4,512.00 | 4,530.01 | 4,530.01 | 55 |
| 2024-06-07 | 4,800.00 | 4,800.00 | 4,490.20 | 4,501.69 | 4,501.69 | 555 |
| 2024-06-06 | 4,500.00 | 4,600.00 | 4,450.00 | 4,600.00 | 4,600.00 | 477 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.