Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 195.98
+1.82 (0.94%)
Last updated: Jan 22, 2026, 12:40 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 194.44 | 197.00 | 193.20 | 194.16 | 194.16 | -1.75% | 3,925 |
| Jan 20, 2026 | 197.90 | 200.00 | 194.50 | 197.62 | 197.62 | -2.46% | 3,401 |
| Jan 19, 2026 | 199.14 | 202.60 | 198.28 | 202.60 | 202.60 | -1.67% | 1,891 |
| Jan 16, 2026 | 208.50 | 208.85 | 204.00 | 206.05 | 206.05 | -2.76% | 901 |
| Jan 15, 2026 | 216.55 | 218.20 | 210.05 | 211.90 | 211.90 | -5.47% | 2,146 |
| Jan 14, 2026 | 219.40 | 225.10 | 217.80 | 224.15 | 224.15 | 3.92% | 2,210 |
| Jan 13, 2026 | 209.15 | 215.70 | 208.40 | 215.70 | 215.70 | 2.20% | 2,735 |
| Jan 12, 2026 | 206.90 | 210.30 | 204.00 | 211.05 | 211.05 | 1.91% | 1,325 |
| Jan 9, 2026 | 211.65 | 213.00 | 204.05 | 207.10 | 207.10 | -2.29% | 3,627 |
| Jan 8, 2026 | 208.45 | 215.25 | 208.10 | 211.95 | 211.95 | 1.56% | 2,924 |
| Jan 7, 2026 | 215.70 | 215.70 | 206.00 | 208.70 | 208.70 | -2.41% | 5,235 |
| Jan 6, 2026 | 216.85 | 220.60 | 213.95 | 213.85 | 213.85 | -0.72% | 1,931 |
| Jan 5, 2026 | 210.30 | 217.60 | 209.85 | 215.40 | 215.40 | 7.67% | 2,684 |
| Jan 2, 2026 | 195.66 | 200.00 | 192.84 | 200.05 | 200.05 | 0.27% | 4,404 |
| Dec 30, 2025 | 198.76 | 200.65 | 197.72 | 199.52 | 199.52 | 0.18% | 728 |
| Dec 29, 2025 | 203.10 | 203.45 | 198.38 | 199.16 | 199.16 | -2.13% | 2,800 |
| Dec 23, 2025 | 209.10 | 209.55 | 203.25 | 203.50 | 203.50 | -4.91% | 2,518 |
| Dec 22, 2025 | 212.25 | 216.00 | 210.75 | 214.00 | 214.00 | 2.17% | 1,755 |
| Dec 19, 2025 | 211.10 | 211.35 | 205.70 | 209.45 | 209.45 | -1.41% | 3,698 |
| Dec 18, 2025 | 212.00 | 217.70 | 209.55 | 212.45 | 212.45 | -0.45% | 7,283 |
| Dec 17, 2025 | 214.25 | 220.35 | 213.00 | 213.40 | 213.40 | -1.43% | 2,908 |
| Dec 16, 2025 | 212.15 | 218.15 | 211.40 | 216.50 | 216.50 | -0.55% | 3,975 |
| Dec 15, 2025 | 227.35 | 229.10 | 213.80 | 217.70 | 217.70 | -4.01% | 8,109 |
| Dec 12, 2025 | 231.15 | 235.85 | 225.25 | 226.80 | 226.80 | 1.54% | 1,624 |
| Dec 11, 2025 | 230.45 | 230.90 | 222.60 | 223.35 | 223.35 | -4.73% | 6,836 |
| Dec 10, 2025 | 238.55 | 239.20 | 233.65 | 234.45 | 234.45 | -3.58% | 5,396 |
| Dec 9, 2025 | 233.55 | 244.40 | 230.00 | 243.15 | 243.15 | 2.57% | 4,290 |
| Dec 8, 2025 | 236.55 | 237.70 | 232.00 | 237.05 | 237.05 | 2.73% | 2,547 |
| Dec 5, 2025 | 236.05 | 236.50 | 227.50 | 230.75 | 230.75 | -3.29% | 3,755 |
| Dec 4, 2025 | 237.65 | 239.85 | 233.05 | 238.60 | 238.60 | 1.47% | 2,948 |
| Dec 3, 2025 | 231.45 | 236.35 | 227.05 | 235.15 | 235.15 | 2.71% | 5,283 |
| Dec 2, 2025 | 225.45 | 233.55 | 224.40 | 228.95 | 228.95 | 3.86% | 6,744 |
| Dec 1, 2025 | 225.60 | 228.05 | 218.55 | 220.45 | 220.45 | -6.65% | 7,392 |
| Nov 28, 2025 | 233.95 | 240.50 | 233.00 | 236.15 | 236.15 | 2.76% | 5,740 |
| Nov 27, 2025 | 236.70 | 236.70 | 228.55 | 229.80 | 229.80 | 3.33% | 2,157 |
| Nov 26, 2025 | 221.40 | 224.45 | 217.45 | 222.40 | 222.40 | 4.96% | 6,480 |
| Nov 25, 2025 | 219.65 | 219.75 | 208.00 | 211.90 | 211.90 | -2.82% | 5,907 |
| Nov 24, 2025 | 215.55 | 219.90 | 210.90 | 218.05 | 218.05 | 5.93% | 5,463 |
| Nov 21, 2025 | 202.75 | 213.10 | 199.96 | 205.85 | 205.85 | -4.63% | 15,988 |
| Nov 20, 2025 | 231.05 | 231.55 | 216.30 | 215.85 | 215.85 | -0.48% | 5,110 |
| Nov 19, 2025 | 224.85 | 227.40 | 216.90 | 216.90 | 216.90 | -6.53% | 4,442 |
| Nov 18, 2025 | 223.20 | 233.00 | 222.65 | 232.05 | 232.05 | 0.41% | 6,837 |
| Nov 17, 2025 | 245.90 | 248.20 | 228.15 | 231.10 | 231.10 | -7.15% | 6,198 |
| Nov 14, 2025 | 239.65 | 249.80 | 229.05 | 248.90 | 248.90 | -0.80% | 9,412 |
| Nov 13, 2025 | 265.15 | 266.45 | 249.30 | 250.90 | 250.90 | -4.58% | 4,298 |
| Nov 12, 2025 | 265.60 | 272.25 | 260.80 | 262.95 | 262.95 | -2.01% | 2,625 |
| Nov 11, 2025 | 272.35 | 273.45 | 267.00 | 268.35 | 268.35 | -1.74% | 1,310 |
| Nov 10, 2025 | 277.45 | 280.15 | 269.85 | 273.10 | 273.10 | 8.27% | 5,545 |
| Nov 7, 2025 | 261.15 | 261.15 | 246.00 | 252.25 | 252.25 | -3.65% | 5,553 |
| Nov 6, 2025 | 276.60 | 277.65 | 260.60 | 261.80 | 261.80 | -4.33% | 2,642 |