Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 279.45
+3.05 (1.10%)
At close: Aug 13, 2025, 5:30 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 321.00 | 321.95 | 296.20 | 301.15 | - | -2.75% | 8,895 |
| Jun 26, 2025 | 306.20 | 320.00 | 300.25 | 309.65 | - | 2.79% | 19,069 |
| Jun 25, 2025 | 298.50 | 318.40 | 296.60 | 301.25 | - | 4.22% | 25,430 |
| Jun 24, 2025 | 274.35 | 290.50 | 268.50 | 289.05 | - | 9.03% | 17,440 |
| Jun 23, 2025 | 265.65 | 272.25 | 261.05 | 265.10 | - | -0.13% | 15,255 |
| Jun 20, 2025 | 252.60 | 269.25 | 251.00 | 265.45 | - | 7.73% | 17,984 |
| Jun 19, 2025 | 255.15 | 257.25 | 242.95 | 246.40 | - | 5.73% | 11,054 |
| Jun 18, 2025 | 220.55 | 233.05 | 220.00 | 233.05 | - | 4.91% | 2,518 |
| Jun 17, 2025 | 222.05 | 224.80 | 220.80 | 222.15 | - | 1.05% | 3,430 |
| Jun 16, 2025 | 213.20 | 219.90 | 212.00 | 219.85 | - | 6.75% | 1,947 |
| Jun 13, 2025 | 202.35 | 209.15 | 202.35 | 205.95 | - | -2.78% | 3,960 |
| Jun 12, 2025 | 215.65 | 216.15 | 210.00 | 211.85 | - | -5.09% | 3,657 |
| Jun 11, 2025 | 224.05 | 226.45 | 222.00 | 223.20 | - | 0.93% | 1,413 |
| Jun 10, 2025 | 226.00 | 229.00 | 221.15 | 221.15 | - | -0.76% | 3,419 |
| Jun 9, 2025 | 223.75 | 226.35 | 221.40 | 222.85 | - | 0.75% | 2,206 |
| Jun 6, 2025 | 216.75 | 224.55 | 216.20 | 221.20 | - | -2.75% | 2,630 |
| Jun 5, 2025 | 224.90 | 230.40 | 220.60 | 227.45 | - | 1.29% | 2,512 |
| Jun 4, 2025 | 227.50 | 230.50 | 223.95 | 224.55 | - | -0.86% | 2,638 |