Coinbase Global, Inc. (BCBA:COIN)
Argentina · Delayed Price · Currency is ARS 9,410.00
-530.00 (-5.33%)
At close: Feb 27, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9,750.00 | 9,800.00 | 9,365.00 | 9,410.00 | 9,410.00 | -5.33% | 87,391 |
| Feb 26, 2026 | 9,990.00 | 10,140.00 | 9,715.00 | 9,940.00 | 9,940.00 | -1.39% | 81,178 |
| Feb 25, 2026 | 8,970.00 | 10,100.00 | 8,970.00 | 10,080.00 | 10,080.00 | 17.41% | 78,617 |
| Feb 24, 2026 | 8,480.00 | 8,675.00 | 8,215.00 | 8,585.00 | 8,585.00 | 1.00% | 47,123 |
| Feb 23, 2026 | 9,035.00 | 9,035.00 | 8,480.00 | 8,500.00 | 8,500.00 | -7.26% | 94,452 |
| Feb 20, 2026 | 8,860.00 | 9,430.00 | 8,825.00 | 9,165.00 | 9,165.00 | 4.56% | 83,420 |
| Feb 19, 2026 | 8,910.00 | 8,945.00 | 8,630.00 | 8,765.00 | 8,765.00 | -0.45% | 43,606 |
| Feb 18, 2026 | 9,100.00 | 9,425.00 | 8,775.00 | 8,805.00 | 8,805.00 | -3.03% | 88,105 |
| Feb 13, 2026 | 8,065.00 | 9,135.00 | 7,965.00 | 9,080.00 | 9,080.00 | 17.46% | 488,689 |
| Feb 12, 2026 | 8,350.00 | 8,420.00 | 7,595.00 | 7,730.00 | 7,730.00 | -7.70% | 217,465 |
| Feb 11, 2026 | 8,720.00 | 8,740.00 | 8,135.00 | 8,375.00 | 8,375.00 | -6.79% | 135,556 |
| Feb 10, 2026 | 8,950.00 | 9,115.00 | 8,800.00 | 8,985.00 | 8,985.00 | -1.48% | 73,475 |
| Feb 9, 2026 | 9,050.00 | 9,155.00 | 8,800.00 | 9,120.00 | 9,120.00 | 1.11% | 68,330 |
| Feb 6, 2026 | 8,565.00 | 9,070.00 | 8,495.00 | 9,020.00 | 9,020.00 | 7.51% | 495,512 |
| Feb 5, 2026 | 9,190.00 | 9,190.00 | 8,370.00 | 8,390.00 | 8,390.00 | -10.17% | 172,971 |
| Feb 4, 2026 | 9,785.00 | 9,890.00 | 9,120.00 | 9,340.00 | 9,340.00 | -4.79% | 152,321 |
| Feb 3, 2026 | 10,400.00 | 10,540.00 | 9,660.00 | 9,810.00 | 9,810.00 | -6.66% | 170,508 |
| Feb 2, 2026 | 10,530.00 | 10,610.00 | 10,270.00 | 10,510.00 | 10,510.00 | -3.13% | 116,383 |
| Jan 30, 2026 | 10,960.00 | 11,080.00 | 10,650.00 | 10,850.00 | 10,850.00 | -1.00% | 100,035 |
| Jan 29, 2026 | 11,600.00 | 11,700.00 | 10,860.00 | 10,960.00 | 10,960.00 | -6.88% | 132,897 |
| Jan 28, 2026 | 12,010.00 | 12,010.00 | 11,590.00 | 11,770.00 | 11,770.00 | -0.08% | 116,040 |
| Jan 27, 2026 | 11,950.00 | 12,100.00 | 11,660.00 | 11,780.00 | 11,780.00 | -1.67% | 81,257 |
| Jan 26, 2026 | 12,070.00 | 12,110.00 | 11,850.00 | 11,980.00 | 11,980.00 | -1.96% | 46,264 |
| Jan 23, 2026 | 12,580.00 | 12,580.00 | 12,150.00 | 12,220.00 | 12,220.00 | -2.86% | 73,938 |
| Jan 22, 2026 | 13,000.00 | 13,000.00 | 12,540.00 | 12,580.00 | 12,580.00 | -2.48% | 29,029 |
| Jan 21, 2026 | 12,800.00 | 13,000.00 | 12,520.00 | 12,900.00 | 12,900.00 | 0.70% | 31,447 |
| Jan 20, 2026 | 13,110.00 | 13,160.00 | 12,760.00 | 12,810.00 | 12,810.00 | -4.47% | 87,488 |
| Jan 19, 2026 | 13,600.00 | 13,720.00 | 12,700.00 | 13,410.00 | 13,410.00 | -1.40% | 8,712 |
| Jan 16, 2026 | 13,800.00 | 13,800.00 | 13,250.00 | 13,600.00 | 13,600.00 | -1.02% | 54,371 |
| Jan 15, 2026 | 14,700.00 | 14,700.00 | 13,690.00 | 13,740.00 | 13,740.00 | -4.18% | 51,878 |
| Jan 14, 2026 | 14,400.00 | 14,870.00 | 14,280.00 | 14,340.00 | 14,340.00 | 0.21% | 128,917 |
| Jan 13, 2026 | 14,000.00 | 14,500.00 | 13,850.00 | 14,310.00 | 14,310.00 | 3.17% | 142,856 |
| Jan 12, 2026 | 13,640.00 | 14,000.00 | 13,500.00 | 13,870.00 | 13,870.00 | 1.76% | 68,283 |
| Jan 9, 2026 | 13,950.00 | 14,160.00 | 13,500.00 | 13,630.00 | 13,630.00 | -2.50% | 72,224 |
| Jan 8, 2026 | 13,950.00 | 14,200.00 | 13,830.00 | 13,980.00 | 13,980.00 | 0.58% | 51,165 |
| Jan 7, 2026 | 14,280.00 | 14,310.00 | 13,680.00 | 13,900.00 | 13,900.00 | -2.25% | 71,267 |
| Jan 6, 2026 | 14,520.00 | 14,690.00 | 13,960.00 | 14,220.00 | 14,220.00 | -3.40% | 91,540 |
| Jan 5, 2026 | 13,980.00 | 14,750.00 | 13,910.00 | 14,720.00 | 14,720.00 | 8.63% | 63,529 |
| Jan 2, 2026 | 13,080.00 | 13,590.00 | 12,840.00 | 13,550.00 | 13,550.00 | 3.36% | 54,045 |
| Dec 30, 2025 | 13,250.00 | 13,380.00 | 13,070.00 | 13,110.00 | 13,110.00 | -0.76% | 18,754 |
| Dec 29, 2025 | 13,330.00 | 13,600.00 | 13,180.00 | 13,210.00 | 13,210.00 | -2.80% | 28,187 |
| Dec 26, 2025 | 13,600.00 | 14,150.00 | 13,190.00 | 13,590.00 | 13,590.00 | 0.52% | 25,206 |
| Dec 24, 2025 | 13,500.00 | 13,720.00 | 13,440.00 | 13,520.00 | 13,520.00 | -0.52% | 6,510 |
| Dec 23, 2025 | 14,170.00 | 14,240.00 | 13,550.00 | 13,590.00 | 13,590.00 | -4.36% | 58,580 |
| Dec 22, 2025 | 14,100.00 | 14,510.00 | 14,100.00 | 14,210.00 | 14,210.00 | 1.36% | 41,169 |
| Dec 19, 2025 | 14,150.00 | 14,150.00 | 13,770.00 | 14,020.00 | 14,020.00 | 0.94% | 45,693 |
| Dec 18, 2025 | 14,360.00 | 14,670.00 | 13,860.00 | 13,890.00 | 13,890.00 | -2.18% | 70,367 |
| Dec 17, 2025 | 14,470.00 | 14,810.00 | 14,090.00 | 14,200.00 | 14,200.00 | -1.32% | 44,649 |
| Dec 16, 2025 | 14,150.00 | 14,650.00 | 14,150.00 | 14,390.00 | 14,390.00 | 1.48% | 64,035 |
| Dec 15, 2025 | 15,000.00 | 15,110.00 | 14,090.00 | 14,180.00 | 14,180.00 | -6.46% | 119,177 |