Skip to main content
logo
Coinbase Global, Inc. (BIT:1COIN)
Italy flag Italy · Delayed Price · Currency is EUR
128.22
-11.64 (-8.32%)
At close: Feb 11, 2026

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026132.18134.82127.00128.22128.22-8.32%10,458
Feb 10, 2026138.42140.90136.42139.86139.860.60%4,761
Feb 9, 2026140.28140.58133.76139.02139.022.12%14,378
Feb 6, 2026129.12136.14128.28136.14136.143.73%16,057
Feb 5, 2026140.32141.60129.38131.24131.24-8.70%22,829
Feb 4, 2026152.48152.72143.08143.74143.74-5.83%14,504
Feb 3, 2026160.88162.62152.64152.64152.64-5.17%4,558
Feb 2, 2026155.92161.62155.66160.96160.96-1.96%11,189
Jan 30, 2026163.44166.74162.86164.18164.180.31%3,185
Jan 29, 2026173.66174.10163.44163.68163.68-6.47%7,693
Jan 28, 2026177.20178.44174.58175.00175.00-0.71%2,556
Jan 27, 2026182.50182.76174.00176.26176.26-1.98%2,514
Jan 26, 2026180.24181.48178.00179.82179.82-3.07%11,582
Jan 23, 2026191.28191.40184.38185.52185.52-3.21%1,930
Jan 22, 2026193.98196.38191.60191.68191.68-1.28%2,014
Jan 21, 2026194.44197.00193.20194.16194.16-1.75%3,925
Jan 20, 2026197.90200.00194.50197.62197.62-2.46%3,401
Jan 19, 2026199.14202.60198.28202.60202.60-1.67%1,891
Jan 16, 2026208.50208.85204.00206.05206.05-2.76%901
Jan 15, 2026216.55218.20210.05211.90211.90-5.47%2,146
Jan 14, 2026219.40225.10217.80224.15224.153.92%2,210
Jan 13, 2026209.15215.70208.40215.70215.702.20%2,735
Jan 12, 2026206.90210.30204.00211.05211.051.91%1,325
Jan 9, 2026211.65213.00204.05207.10207.10-2.29%3,627
Jan 8, 2026208.45215.25208.10211.95211.951.56%2,924
Jan 7, 2026215.70215.70206.00208.70208.70-2.41%5,235
Jan 6, 2026216.85220.60213.95213.85213.85-0.72%1,931
Jan 5, 2026210.30217.60209.85215.40215.407.67%2,684
Jan 2, 2026195.66200.00192.84200.05200.050.27%4,404
Dec 30, 2025198.76200.65197.72199.52199.520.18%728
Dec 29, 2025203.10203.45198.38199.16199.16-2.13%2,800
Dec 23, 2025209.10209.55203.25203.50203.50-4.91%2,518
Dec 22, 2025212.25216.00210.75214.00214.002.17%1,755
Dec 19, 2025211.10211.35205.70209.45209.45-1.41%3,698
Dec 18, 2025212.00217.70209.55212.45212.45-0.45%7,283
Dec 17, 2025214.25220.35213.00213.40213.40-1.43%2,908
Dec 16, 2025212.15218.15211.40216.50216.50-0.55%3,975
Dec 15, 2025227.35229.10213.80217.70217.70-4.01%8,109
Dec 12, 2025231.15235.85225.25226.80226.801.54%1,624
Dec 11, 2025230.45230.90222.60223.35223.35-4.73%6,836
Dec 10, 2025238.55239.20233.65234.45234.45-3.58%5,396
Dec 9, 2025233.55244.40230.00243.15243.152.57%4,290
Dec 8, 2025236.55237.70232.00237.05237.052.73%2,547
Dec 5, 2025236.05236.50227.50230.75230.75-3.29%3,755
Dec 4, 2025237.65239.85233.05238.60238.601.47%2,948
Dec 3, 2025231.45236.35227.05235.15235.152.71%5,283
Dec 2, 2025225.45233.55224.40228.95228.953.86%6,744
Dec 1, 2025225.60228.05218.55220.45220.45-6.65%7,392
Nov 28, 2025233.95240.50233.00236.15236.152.76%5,740
Nov 27, 2025236.70236.70228.55229.80229.803.33%2,157