Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 308.50
+15.50 (5.29%)
At close: Oct 31, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 299.75 | 313.10 | 290.00 | 308.50 | 308.50 | 5.29% | 6,036 |
| Oct 30, 2025 | 301.70 | 303.70 | 288.50 | 293.00 | 293.00 | -2.85% | 2,359 |
| Oct 29, 2025 | 307.45 | 307.60 | 297.85 | 301.60 | 301.60 | -2.30% | 1,906 |
| Oct 28, 2025 | 308.70 | 315.85 | 307.75 | 308.70 | 308.70 | -2.29% | 3,315 |
| Oct 27, 2025 | 316.10 | 317.10 | 307.95 | 315.95 | 315.95 | 6.31% | 3,600 |
| Oct 24, 2025 | 285.40 | 301.00 | 283.05 | 297.20 | 297.20 | 7.95% | 3,845 |
| Oct 23, 2025 | 281.75 | 281.75 | 274.85 | 275.30 | 275.30 | 1.51% | 1,171 |
| Oct 22, 2025 | 287.15 | 288.60 | 270.75 | 271.20 | 271.20 | -8.05% | 4,956 |
| Oct 21, 2025 | 292.20 | 295.55 | 290.00 | 294.95 | 294.95 | -2.17% | 1,648 |
| Oct 20, 2025 | 297.75 | 303.50 | 292.10 | 301.50 | 301.50 | 8.39% | 2,666 |
| Oct 17, 2025 | 272.60 | 284.00 | 269.00 | 278.15 | 278.15 | -4.35% | 3,669 |
| Oct 16, 2025 | 292.85 | 293.70 | 288.75 | 290.80 | 290.80 | -1.11% | 1,108 |
| Oct 15, 2025 | 296.10 | 299.60 | 293.00 | 294.05 | 294.05 | -0.96% | 1,451 |
| Oct 14, 2025 | 297.20 | 302.45 | 292.85 | 296.90 | 296.90 | -1.33% | 3,673 |
| Oct 13, 2025 | 315.90 | 319.35 | 299.60 | 300.90 | 300.90 | -3.42% | 5,315 |
| Oct 10, 2025 | 334.10 | 346.35 | 311.55 | 311.55 | 311.55 | -7.18% | 10,464 |
| Oct 9, 2025 | 331.30 | 338.35 | 327.70 | 335.65 | 335.65 | 1.76% | 4,556 |
| Oct 8, 2025 | 322.65 | 331.10 | 322.50 | 329.85 | 329.85 | 3.99% | 2,117 |
| Oct 7, 2025 | 327.65 | 332.00 | 317.00 | 317.20 | 317.20 | -4.43% | 4,619 |
| Oct 6, 2025 | 331.25 | 334.80 | 327.40 | 331.90 | 331.90 | 3.59% | 5,013 |
| Oct 3, 2025 | 317.80 | 324.35 | 314.50 | 320.40 | 320.40 | 3.44% | 6,799 |
| Oct 2, 2025 | 298.00 | 314.10 | 298.00 | 309.75 | 309.75 | 4.33% | 10,722 |
| Oct 1, 2025 | 283.30 | 298.00 | 282.80 | 296.90 | 296.90 | 4.75% | 11,814 |
| Sep 30, 2025 | 282.80 | 287.80 | 278.90 | 283.45 | 283.45 | 1.21% | 2,265 |
| Sep 29, 2025 | 271.70 | 283.00 | 269.75 | 280.05 | 280.05 | 6.36% | 2,661 |
| Sep 26, 2025 | 264.30 | 266.95 | 260.00 | 263.30 | 263.30 | -2.30% | 1,981 |
| Sep 25, 2025 | 270.80 | 272.15 | 261.90 | 269.50 | 269.50 | -3.01% | 1,749 |
| Sep 24, 2025 | 275.05 | 278.30 | 274.20 | 277.85 | 277.85 | -1.09% | 2,444 |
| Sep 23, 2025 | 282.00 | 283.85 | 280.00 | 280.90 | 280.90 | 0.05% | 1,117 |
| Sep 22, 2025 | 285.50 | 286.15 | 279.30 | 280.75 | 280.75 | -2.82% | 2,606 |
| Sep 19, 2025 | 290.75 | 297.00 | 287.70 | 288.90 | 288.90 | -1.13% | 5,546 |
| Sep 18, 2025 | 275.30 | 294.50 | 274.15 | 292.20 | 292.20 | 7.60% | 3,896 |
| Sep 17, 2025 | 277.25 | 277.25 | 271.25 | 271.55 | 271.55 | -0.37% | 4,474 |
| Sep 16, 2025 | 278.25 | 283.75 | 271.80 | 272.55 | 272.55 | -1.03% | 5,176 |
| Sep 15, 2025 | 277.00 | 278.65 | 273.00 | 275.40 | 275.40 | 0.35% | 6,561 |
| Sep 12, 2025 | 279.10 | 281.00 | 274.40 | 274.45 | 274.45 | 0.11% | 2,918 |
| Sep 11, 2025 | 272.50 | 277.60 | 269.80 | 274.15 | 274.15 | 0.33% | 1,995 |
| Sep 10, 2025 | 272.60 | 280.00 | 270.95 | 273.25 | 273.25 | 2.55% | 9,534 |
| Sep 9, 2025 | 260.55 | 267.00 | 258.35 | 266.45 | 266.45 | 2.80% | 1,602 |
| Sep 8, 2025 | 256.45 | 259.40 | 255.40 | 259.20 | 259.20 | 2.84% | 1,105 |
| Sep 5, 2025 | 266.00 | 269.00 | 249.50 | 252.05 | 252.05 | -3.11% | 3,267 |
| Sep 4, 2025 | 258.60 | 261.45 | 257.90 | 260.15 | 260.15 | -0.50% | 1,263 |
| Sep 3, 2025 | 261.65 | 263.10 | 261.00 | 261.45 | 261.45 | -1.32% | 760 |
| Sep 2, 2025 | 262.60 | 265.40 | 256.00 | 264.95 | 264.95 | 1.65% | 1,222 |
| Sep 1, 2025 | 259.20 | 261.65 | 257.40 | 260.65 | 260.65 | 0.23% | 333 |
| Aug 29, 2025 | 262.65 | 263.95 | 258.00 | 260.05 | 260.05 | -2.00% | 2,291 |
| Aug 28, 2025 | 265.95 | 270.70 | 265.20 | 265.35 | 265.35 | -0.30% | 2,772 |
| Aug 27, 2025 | 265.20 | 268.50 | 264.90 | 266.15 | 266.15 | 2.09% | 2,713 |
| Aug 26, 2025 | 262.90 | 265.30 | 258.00 | 260.70 | 260.70 | -3.10% | 2,674 |
| Aug 25, 2025 | 267.50 | 270.00 | 261.20 | 269.05 | 269.05 | -1.56% | 3,751 |