Coinbase Global, Inc. (ETR:1QZ)
Germany · Delayed Price · Currency is EUR 164.28
+0.90 (0.55%)
At close: Jan 30, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 163.48 | 167.08 | 162.64 | 164.28 | 164.28 | 0.55% | 14,243 |
| Jan 29, 2026 | 173.60 | 174.22 | 163.38 | 163.38 | 163.38 | -6.64% | 23,985 |
| Jan 28, 2026 | 177.26 | 179.00 | 174.76 | 175.00 | 175.00 | -0.70% | 8,946 |
| Jan 27, 2026 | 182.48 | 182.68 | 174.02 | 176.24 | 176.24 | -1.88% | 6,566 |
| Jan 26, 2026 | 180.02 | 181.22 | 178.38 | 179.62 | 179.62 | -3.11% | 18,897 |
| Jan 23, 2026 | 191.12 | 191.12 | 184.44 | 185.38 | 185.38 | -3.39% | 9,394 |
| Jan 22, 2026 | 194.80 | 196.48 | 191.64 | 191.88 | 191.88 | -1.20% | 9,015 |
| Jan 21, 2026 | 194.94 | 196.70 | 193.04 | 194.22 | 194.22 | -1.73% | 11,142 |
| Jan 20, 2026 | 197.98 | 200.25 | 194.42 | 197.64 | 197.64 | -1.48% | 13,730 |
| Jan 19, 2026 | 199.04 | 201.10 | 198.62 | 200.60 | 200.60 | -2.55% | 20,439 |
| Jan 16, 2026 | 208.85 | 208.85 | 203.65 | 205.85 | 205.85 | -2.69% | 6,664 |
| Jan 15, 2026 | 216.20 | 218.55 | 210.45 | 211.55 | 211.55 | -5.47% | 15,432 |
| Jan 14, 2026 | 219.90 | 225.00 | 217.60 | 223.80 | 223.80 | 3.85% | 13,157 |
| Jan 13, 2026 | 209.45 | 215.50 | 208.95 | 215.50 | 215.50 | 1.79% | 13,860 |
| Jan 12, 2026 | 206.80 | 211.70 | 204.00 | 211.70 | 211.70 | 2.22% | 11,571 |
| Jan 9, 2026 | 211.35 | 213.00 | 204.00 | 207.10 | 207.10 | -2.29% | 17,209 |
| Jan 8, 2026 | 208.60 | 215.00 | 207.85 | 211.95 | 211.95 | 1.41% | 19,398 |
| Jan 7, 2026 | 215.10 | 216.00 | 206.20 | 209.00 | 209.00 | -2.15% | 14,141 |
| Jan 6, 2026 | 217.25 | 219.80 | 213.60 | 213.60 | 213.60 | -0.93% | 19,336 |
| Jan 5, 2026 | 209.85 | 218.00 | 209.85 | 215.60 | 215.60 | 7.37% | 21,934 |
| Jan 2, 2026 | 195.82 | 200.80 | 193.00 | 200.80 | 200.80 | 0.56% | 15,705 |
| Dec 30, 2025 | 198.30 | 199.74 | 198.30 | 199.68 | 199.68 | 0.23% | 4,513 |
| Dec 29, 2025 | 202.75 | 203.60 | 198.06 | 199.22 | 199.22 | -2.27% | 15,265 |
| Dec 23, 2025 | 208.70 | 209.60 | 203.35 | 203.85 | 203.85 | -4.72% | 8,337 |
| Dec 22, 2025 | 212.00 | 216.50 | 210.80 | 213.95 | 213.95 | 2.22% | 13,805 |
| Dec 19, 2025 | 210.25 | 211.15 | 205.70 | 209.30 | 209.30 | -1.51% | 13,914 |
| Dec 18, 2025 | 212.00 | 217.75 | 209.35 | 212.50 | 212.50 | -0.09% | 18,400 |
| Dec 17, 2025 | 214.50 | 220.85 | 212.70 | 212.70 | 212.70 | -1.73% | 16,598 |
| Dec 16, 2025 | 211.10 | 218.45 | 211.10 | 216.45 | 216.45 | -0.76% | 23,482 |
| Dec 15, 2025 | 227.40 | 228.95 | 213.45 | 218.10 | 218.10 | -3.67% | 15,420 |
| Dec 12, 2025 | 230.20 | 236.35 | 225.35 | 226.40 | 226.40 | 1.50% | 12,325 |
| Dec 11, 2025 | 230.25 | 231.00 | 222.35 | 223.05 | 223.05 | -4.92% | 14,984 |
| Dec 10, 2025 | 239.10 | 239.25 | 233.20 | 234.60 | 234.60 | -3.58% | 17,275 |
| Dec 9, 2025 | 234.00 | 243.90 | 229.65 | 243.30 | 243.30 | 2.81% | 11,448 |
| Dec 8, 2025 | 235.45 | 237.30 | 232.00 | 236.65 | 236.65 | 2.51% | 9,285 |
| Dec 5, 2025 | 236.10 | 236.60 | 227.55 | 230.85 | 230.85 | -3.33% | 9,081 |
| Dec 4, 2025 | 237.75 | 240.00 | 232.65 | 238.80 | 238.80 | 1.36% | 16,866 |
| Dec 3, 2025 | 231.90 | 236.55 | 227.05 | 235.60 | 235.60 | 2.81% | 17,538 |
| Dec 2, 2025 | 224.70 | 234.65 | 224.55 | 229.15 | 229.15 | 3.83% | 16,337 |
| Dec 1, 2025 | 225.90 | 228.40 | 217.10 | 220.70 | 220.70 | -6.42% | 17,630 |
| Nov 28, 2025 | 233.30 | 241.60 | 233.00 | 235.85 | 235.85 | 2.52% | 28,235 |
| Nov 27, 2025 | 234.00 | 234.25 | 228.50 | 230.05 | 230.05 | 3.53% | 26,439 |
| Nov 26, 2025 | 221.45 | 224.40 | 217.30 | 222.20 | 222.20 | 4.79% | 18,109 |
| Nov 25, 2025 | 219.85 | 219.90 | 208.00 | 212.05 | 212.05 | -2.68% | 19,427 |
| Nov 24, 2025 | 215.00 | 219.85 | 211.15 | 217.90 | 217.90 | 5.85% | 18,471 |
| Nov 21, 2025 | 202.05 | 213.00 | 199.92 | 205.85 | 205.85 | -3.92% | 52,868 |
| Nov 20, 2025 | 230.50 | 231.35 | 214.25 | 214.25 | 214.25 | -1.08% | 25,613 |
| Nov 19, 2025 | 224.75 | 227.55 | 216.60 | 216.60 | 216.60 | -6.90% | 19,042 |
| Nov 18, 2025 | 224.05 | 232.65 | 223.20 | 232.65 | 232.65 | 0.56% | 23,364 |
| Nov 17, 2025 | 246.55 | 248.10 | 228.35 | 231.35 | 231.35 | -6.94% | 25,701 |