Coinbase Global, Inc. (BVL:COIN)
Peru · Delayed Price · Currency is PEN · Price in USD 330.50
0.00 (0.00%)
At close: Sep 24, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - | - |
| Sep 23, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - | - |
| Sep 22, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 3.93% | 19 |
| Sep 19, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 18, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 17, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 16, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 15, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 12, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 11, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Sep 10, 2025 | 326.94 | 326.94 | 318.00 | 318.00 | 318.00 | 4.40% | 34 |
| Sep 9, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Sep 8, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Sep 5, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Sep 4, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Sep 3, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Sep 2, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Sep 1, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 29, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 28, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 27, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 26, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 25, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 22, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 21, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 20, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - | - |
| Aug 19, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | -6.56% | 8 |
| Aug 18, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Aug 15, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Aug 14, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.47% | 16 |
| Aug 13, 2025 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | 0.41% | 21 |
| Aug 12, 2025 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | - | - |
| Aug 11, 2025 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | 5.01% | 165 |
| Aug 8, 2025 | 310.65 | 310.65 | 310.65 | 310.65 | 310.65 | -3.16% | 1,615 |
| Aug 7, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - | - |
| Aug 5, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - | - |
| Aug 4, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - | - |
| Aug 1, 2025 | 317.71 | 320.80 | 317.71 | 320.80 | 320.80 | -18.17% | 37 |
| Jul 31, 2025 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - | - |
| Jul 30, 2025 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - | - |
| Jul 25, 2025 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | -4.15% | 26 |
| Jul 24, 2025 | 409.01 | 409.01 | 409.01 | 409.01 | 409.01 | - | - |
| Jul 22, 2025 | 409.01 | 409.01 | 409.01 | 409.01 | 409.01 | - | - |
| Jul 21, 2025 | 409.01 | 409.01 | 409.01 | 409.01 | 409.01 | - | - |
| Jul 18, 2025 | 409.01 | 409.01 | 409.01 | 409.01 | 409.01 | 1.49% | 38 |
| Jul 17, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | - |
| Jul 16, 2025 | 397.20 | 403.00 | 397.20 | 403.00 | 403.00 | 5.64% | 56 |
| Jul 15, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - | - |
| Jul 14, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - | - |
| Jul 11, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 8.07% | 19 |