Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 159.32
-6.42 (-3.87%)
At close: Sep 4, 2026
BIT:1COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.58 | 164.50 | 157.90 | 159.32 | 159.32 | -3.87% | 8,470 |
| Sep 3, 2026 | 152.66 | 165.74 | 152.50 | 165.74 | 165.74 | 8.71% | 8,846 |
| Sep 2, 2026 | 152.76 | 153.70 | 148.94 | 152.46 | 152.46 | -1.80% | 2,990 |
| Sep 1, 2026 | 160.92 | 161.28 | 153.64 | 155.26 | 155.26 | -0.89% | 2,013 |
| Aug 31, 2026 | 154.94 | 156.10 | 153.00 | 156.66 | 156.66 | -1.42% | 1,530 |
| Aug 28, 2026 | 163.66 | 163.66 | 157.00 | 158.92 | 158.92 | -3.38% | 4,419 |
| Aug 27, 2026 | 156.94 | 166.00 | 155.08 | 164.48 | 164.48 | 5.69% | 10,485 |
| Aug 26, 2026 | 159.64 | 160.12 | 154.70 | 155.62 | 155.62 | -2.04% | 3,939 |
| Aug 25, 2026 | 158.44 | 160.00 | 150.00 | 158.86 | 158.86 | -1.19% | 7,101 |
| Aug 24, 2026 | 159.28 | 164.00 | 156.92 | 160.78 | 160.78 | -0.36% | 11,644 |
| Aug 21, 2026 | 152.88 | 163.20 | 152.88 | 161.36 | 161.36 | 9.41% | 21,331 |
| Aug 20, 2026 | 142.12 | 149.32 | 141.32 | 147.48 | 147.48 | 5.69% | 13,059 |
| Aug 19, 2026 | 126.36 | 139.54 | 125.70 | 139.54 | 139.54 | 9.02% | 7,554 |
| Aug 18, 2026 | 129.10 | 129.38 | 126.60 | 128.00 | 128.00 | -1.37% | 2,555 |
| Aug 17, 2026 | 129.26 | 130.50 | 127.80 | 129.78 | 129.78 | 0.75% | 3,068 |
| Aug 14, 2026 | 132.00 | 132.30 | 128.50 | 128.82 | 128.82 | -0.03% | 2,259 |
| Aug 13, 2026 | 130.40 | 132.60 | 128.44 | 128.86 | 128.86 | 0.37% | 3,650 |
| Aug 12, 2026 | 128.80 | 130.98 | 127.98 | 128.38 | 128.38 | -0.33% | 3,998 |
| Aug 11, 2026 | 128.90 | 132.24 | 128.62 | 128.80 | 128.80 | 0.08% | 1,922 |
| Aug 10, 2026 | 134.52 | 134.86 | 128.52 | 128.70 | 128.70 | -2.35% | 2,044 |
| Aug 7, 2026 | 126.62 | 134.00 | 125.52 | 131.80 | 131.80 | 2.44% | 9,056 |
| Aug 6, 2026 | 130.76 | 130.76 | 126.84 | 128.66 | 128.66 | -1.06% | 2,773 |
| Aug 5, 2026 | 131.80 | 133.30 | 128.18 | 130.04 | 130.04 | 0.65% | 5,268 |
| Aug 4, 2026 | 128.52 | 131.00 | 126.90 | 129.20 | 129.20 | 0.16% | 2,982 |
| Aug 3, 2026 | 127.02 | 130.02 | 122.50 | 129.00 | 129.00 | 5.53% | 7,328 |
| Jul 31, 2026 | 135.36 | 136.58 | 121.36 | 122.24 | 122.24 | -12.36% | 6,617 |
| Jul 30, 2026 | 140.04 | 142.74 | 138.50 | 139.48 | 139.48 | -3.38% | 1,496 |
| Jul 29, 2026 | 147.06 | 148.46 | 144.22 | 144.36 | 144.36 | -1.58% | 2,851 |
| Jul 28, 2026 | 143.16 | 146.60 | 139.70 | 146.68 | 146.68 | 2.86% | 2,382 |
| Jul 27, 2026 | 142.44 | 147.00 | 141.38 | 142.60 | 142.60 | 2.98% | 2,152 |
| Jul 24, 2026 | 142.32 | 143.26 | 135.50 | 138.48 | 138.48 | -1.49% | 2,195 |
| Jul 23, 2026 | 146.44 | 147.04 | 140.00 | 140.58 | 140.58 | -5.85% | 1,706 |
| Jul 22, 2026 | 152.42 | 153.42 | 147.96 | 149.32 | 149.32 | -4.82% | 1,996 |
| Jul 21, 2026 | 143.20 | 157.72 | 143.20 | 156.88 | 156.88 | 12.03% | 4,929 |
| Jul 20, 2026 | 137.58 | 140.10 | 136.28 | 140.04 | 140.04 | 3.00% | 1,833 |
| Jul 17, 2026 | 137.60 | 138.36 | 134.00 | 135.96 | 135.96 | -5.06% | 3,940 |
| Jul 16, 2026 | 144.46 | 144.88 | 139.78 | 143.20 | 143.20 | -0.39% | 2,070 |
| Jul 15, 2026 | 142.92 | 146.32 | 140.60 | 143.76 | 143.76 | 4.10% | 2,639 |
| Jul 14, 2026 | 137.60 | 141.42 | 136.66 | 138.10 | 138.10 | -0.63% | 2,890 |
| Jul 13, 2026 | 137.20 | 140.64 | 136.64 | 138.98 | 138.98 | -0.93% | 2,697 |
| Jul 10, 2026 | 140.20 | 145.00 | 139.38 | 140.28 | 140.28 | 0.69% | 2,179 |
| Jul 9, 2026 | 141.02 | 141.42 | 136.36 | 139.32 | 139.32 | 0.59% | 3,826 |
| Jul 8, 2026 | 140.40 | 141.32 | 137.02 | 138.50 | 138.50 | -3.93% | 4,166 |
| Jul 7, 2026 | 146.46 | 148.20 | 141.64 | 144.16 | 144.16 | -1.02% | 2,435 |
| Jul 6, 2026 | 147.74 | 147.74 | 140.40 | 145.64 | 145.64 | -0.30% | 2,722 |
| Jul 3, 2026 | 145.78 | 146.56 | 144.60 | 146.08 | 146.08 | -0.18% | 1,909 |
| Jul 2, 2026 | 139.18 | 151.00 | 138.74 | 146.34 | 146.34 | 3.54% | 5,551 |
| Jul 1, 2026 | 127.20 | 142.38 | 127.12 | 141.34 | 141.34 | 11.54% | 4,356 |
| Jun 30, 2026 | 130.88 | 131.36 | 124.70 | 126.72 | 126.72 | -2.06% | 3,335 |
| Jun 29, 2026 | 131.72 | 133.12 | 127.62 | 129.38 | 129.38 | -0.35% | 5,467 |