Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 252.05
-8.10 (-3.11%)
At close: Sep 5, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 256.45 | 259.40 | 255.40 | 259.20 | - | 2.84% | 1,105 |
| Sep 5, 2025 | 266.00 | 269.00 | 249.50 | 252.05 | - | -3.11% | 3,267 |
| Sep 4, 2025 | 258.60 | 261.45 | 257.90 | 260.15 | - | -0.50% | 1,263 |
| Sep 3, 2025 | 261.65 | 263.10 | 261.00 | 261.45 | - | -1.32% | 760 |
| Sep 2, 2025 | 262.60 | 265.40 | 256.00 | 264.95 | - | 1.65% | 1,222 |
| Sep 1, 2025 | 259.20 | 261.65 | 257.40 | 260.65 | - | 0.23% | 333 |
| Aug 29, 2025 | 262.65 | 263.95 | 258.00 | 260.05 | - | -2.00% | 2,291 |
| Aug 28, 2025 | 265.95 | 270.70 | 265.20 | 265.35 | - | -0.30% | 2,772 |
| Aug 27, 2025 | 265.20 | 268.50 | 264.90 | 266.15 | - | 2.09% | 2,713 |
| Aug 26, 2025 | 262.90 | 265.30 | 258.00 | 260.70 | - | -3.10% | 2,674 |
| Aug 25, 2025 | 267.50 | 270.00 | 261.20 | 269.05 | - | -1.56% | 3,751 |
| Aug 22, 2025 | 259.30 | 274.60 | 257.25 | 273.30 | - | 4.91% | 4,665 |
| Aug 21, 2025 | 261.90 | 262.05 | 258.00 | 260.50 | - | -0.23% | 1,669 |
| Aug 20, 2025 | 260.25 | 262.65 | 250.50 | 261.10 | - | -1.84% | 4,406 |
| Aug 19, 2025 | 272.00 | 275.00 | 263.35 | 266.00 | - | -2.74% | 2,355 |
| Aug 18, 2025 | 271.20 | 276.05 | 263.60 | 273.50 | - | -0.35% | 4,928 |
| Aug 14, 2025 | 281.20 | 282.80 | 271.00 | 274.45 | - | -1.79% | 6,924 |
| Aug 13, 2025 | 276.85 | 294.80 | 275.50 | 279.45 | - | 1.10% | 5,235 |
| Aug 12, 2025 | 276.15 | 284.05 | 270.00 | 276.40 | - | -3.17% | 7,035 |
| Aug 11, 2025 | 281.00 | 287.25 | 274.70 | 285.45 | - | 9.37% | 10,380 |
| Aug 8, 2025 | 268.65 | 269.95 | 258.50 | 261.00 | - | -3.73% | 3,486 |
| Aug 7, 2025 | 261.30 | 272.20 | 260.85 | 271.10 | - | 6.94% | 3,807 |
| Aug 6, 2025 | 259.75 | 262.80 | 252.20 | 253.50 | - | -2.91% | 3,104 |
| Aug 5, 2025 | 275.20 | 276.00 | 260.00 | 261.10 | - | -5.11% | 4,031 |
| Aug 4, 2025 | 276.75 | 279.10 | 269.00 | 275.15 | - | 0.15% | 10,543 |
| Aug 1, 2025 | 294.10 | 300.95 | 272.10 | 274.75 | - | -17.87% | 11,120 |
| Jul 31, 2025 | 337.10 | 340.00 | 332.65 | 334.55 | - | 0.92% | 3,902 |
| Jul 30, 2025 | 323.80 | 336.55 | 322.40 | 331.50 | - | 3.61% | 3,851 |
| Jul 29, 2025 | 327.15 | 333.00 | 318.00 | 319.95 | - | -1.45% | 2,288 |
| Jul 28, 2025 | 342.90 | 343.20 | 323.55 | 324.65 | - | -3.09% | 4,830 |
| Jul 25, 2025 | 331.95 | 335.65 | 329.55 | 335.00 | - | -0.28% | 4,168 |
| Jul 24, 2025 | 336.15 | 343.30 | 333.60 | 335.95 | - | -0.15% | 2,796 |
| Jul 23, 2025 | 345.40 | 346.40 | 332.00 | 336.45 | - | -3.11% | 6,408 |
| Jul 22, 2025 | 355.05 | 360.95 | 338.15 | 347.25 | - | -6.68% | 7,133 |
| Jul 21, 2025 | 367.00 | 372.10 | 358.00 | 372.10 | - | 1.07% | 6,572 |
| Jul 18, 2025 | 362.00 | 381.55 | 357.90 | 368.15 | - | 5.08% | 15,032 |
| Jul 17, 2025 | 344.85 | 358.65 | 342.30 | 350.35 | - | 3.23% | 6,682 |
| Jul 16, 2025 | 334.45 | 346.90 | 333.80 | 339.40 | - | 0.76% | 7,603 |
| Jul 15, 2025 | 331.40 | 344.00 | 330.95 | 336.85 | - | -0.21% | 8,659 |
| Jul 14, 2025 | 336.55 | 341.20 | 332.70 | 337.55 | - | 3.31% | 8,894 |
| Jul 11, 2025 | 344.70 | 344.70 | 326.00 | 326.75 | - | 0.54% | 9,979 |
| Jul 10, 2025 | 318.00 | 325.65 | 315.00 | 325.00 | - | 3.97% | 10,715 |
| Jul 9, 2025 | 301.85 | 313.00 | 301.60 | 312.60 | - | 3.39% | 5,427 |
| Jul 8, 2025 | 303.05 | 314.15 | 301.00 | 302.35 | - | -1.01% | 4,988 |
| Jul 7, 2025 | 300.50 | 309.00 | 299.70 | 305.45 | - | 1.92% | 1,937 |
| Jul 4, 2025 | 299.50 | 299.85 | 297.95 | 299.70 | - | -0.68% | 415 |
| Jul 3, 2025 | 301.10 | 304.35 | 297.00 | 301.75 | - | 2.13% | 3,573 |
| Jul 2, 2025 | 290.60 | 297.85 | 287.00 | 295.45 | - | 1.13% | 5,849 |
| Jul 1, 2025 | 295.40 | 299.05 | 285.00 | 292.15 | - | -2.44% | 8,785 |
| Jun 30, 2025 | 303.65 | 306.85 | 298.00 | 299.45 | - | -0.56% | 5,316 |