Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 276.40
+5.35 (1.97%)
At close: Oct 23, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 276.95 | 282.35 | 275.60 | 282.35 | 282.35 | 4.67% | 1,521 |
| Oct 22, 2025 | 286.05 | 288.15 | 268.20 | 269.75 | 269.75 | -7.70% | 1,524 |
| Oct 21, 2025 | 290.25 | 296.35 | 290.25 | 292.25 | 292.25 | -1.68% | 1,440 |
| Oct 20, 2025 | 297.20 | 302.55 | 295.80 | 297.25 | 297.25 | 3.50% | 1,828 |
| Oct 17, 2025 | 279.95 | 287.20 | 269.10 | 287.20 | 287.20 | 0.42% | 1,876 |
| Oct 16, 2025 | 289.15 | 292.65 | 280.85 | 286.00 | 286.00 | -1.53% | 943 |
| Oct 15, 2025 | 295.95 | 299.35 | 287.30 | 290.45 | 290.45 | -2.73% | 1,217 |
| Oct 14, 2025 | 298.10 | 299.60 | 292.70 | 298.60 | 298.60 | -3.49% | 527 |
| Oct 13, 2025 | 313.10 | 318.70 | 299.95 | 309.40 | 309.40 | 0.11% | 6,138 |
| Oct 10, 2025 | 334.45 | 346.50 | 306.90 | 309.05 | 309.05 | -7.53% | 2,171 |
| Oct 9, 2025 | 330.30 | 338.00 | 327.15 | 334.20 | 334.20 | 0.19% | 1,699 |
| Oct 8, 2025 | 322.15 | 333.55 | 322.15 | 333.55 | 333.55 | 3.41% | 789 |
| Oct 7, 2025 | 328.70 | 328.90 | 313.00 | 322.55 | 322.55 | -1.60% | 1,654 |
| Oct 6, 2025 | 328.25 | 334.40 | 324.95 | 327.80 | 327.80 | 2.76% | 2,881 |
| Oct 3, 2025 | 318.40 | 326.15 | 315.40 | 319.00 | 319.00 | 0.57% | 2,507 |
| Oct 2, 2025 | 298.30 | 320.35 | 297.95 | 317.20 | 317.20 | 7.54% | 1,835 |
| Oct 1, 2025 | 285.30 | 298.00 | 283.00 | 294.95 | 294.95 | 4.04% | 1,678 |
| Sep 30, 2025 | 282.70 | 287.15 | 279.85 | 283.50 | 283.50 | -0.30% | 1,299 |
| Sep 29, 2025 | 271.45 | 284.35 | 269.95 | 284.35 | 284.35 | 7.16% | 918 |
| Sep 26, 2025 | 262.35 | 265.35 | 260.10 | 265.35 | 265.35 | 0.82% | 225 |
| Sep 25, 2025 | 271.60 | 272.15 | 263.20 | 263.20 | 263.20 | -4.52% | 10,723 |
| Sep 24, 2025 | 274.90 | 276.55 | 274.80 | 275.65 | 275.65 | 2.09% | 6,207 |
| Sep 23, 2025 | 281.20 | 283.70 | 270.00 | 270.00 | 270.00 | -4.17% | 1,017 |
| Sep 22, 2025 | 286.35 | 286.35 | 280.10 | 281.75 | 281.75 | -3.18% | 940 |
| Sep 19, 2025 | 291.40 | 295.95 | 288.00 | 291.00 | 291.00 | -0.26% | 970 |
| Sep 18, 2025 | 275.40 | 297.00 | 275.25 | 291.75 | 291.75 | 8.04% | 1,041 |
| Sep 17, 2025 | 275.30 | 277.25 | 264.00 | 270.05 | 270.05 | -1.59% | 947 |
| Sep 16, 2025 | 278.90 | 281.50 | 272.50 | 274.40 | 274.40 | -0.56% | 714 |
| Sep 15, 2025 | 276.80 | 277.80 | 272.95 | 275.95 | 275.95 | 0.18% | 705 |
| Sep 12, 2025 | 279.35 | 279.85 | 275.25 | 275.45 | 275.45 | 1.19% | 792 |
| Sep 11, 2025 | 271.95 | 275.45 | 271.00 | 272.20 | 272.20 | 0.33% | 491 |
| Sep 10, 2025 | 272.75 | 279.05 | 271.25 | 271.30 | 271.30 | 0.35% | 1,288 |
| Sep 9, 2025 | 257.90 | 270.35 | 257.90 | 270.35 | 270.35 | 4.91% | 687 |
| Sep 8, 2025 | 255.55 | 257.70 | 255.55 | 257.70 | 257.70 | 0.94% | 553 |
| Sep 5, 2025 | 264.55 | 267.60 | 250.00 | 255.30 | 255.30 | -1.98% | 1,395 |
| Sep 4, 2025 | 258.30 | 260.70 | 257.80 | 260.45 | 260.45 | -0.91% | 950 |
| Sep 3, 2025 | 260.45 | 262.85 | 260.45 | 262.85 | 262.85 | 1.55% | 826 |
| Sep 2, 2025 | 261.40 | 265.20 | 257.00 | 258.85 | 258.85 | -0.61% | 458 |
| Sep 1, 2025 | 257.30 | 260.85 | 256.80 | 260.45 | 260.45 | -0.25% | 721 |
| Aug 29, 2025 | 262.35 | 262.70 | 259.50 | 261.10 | 261.10 | -1.21% | 93 |
| Aug 28, 2025 | 264.50 | 270.50 | 263.50 | 264.30 | 264.30 | -0.83% | 921 |
| Aug 27, 2025 | 265.05 | 266.50 | 264.70 | 266.50 | 266.50 | 0.97% | 69 |
| Aug 26, 2025 | 263.50 | 265.00 | 258.00 | 263.95 | 263.95 | -0.25% | 380 |
| Aug 25, 2025 | 269.15 | 269.15 | 261.50 | 264.60 | 264.60 | -3.29% | 844 |
| Aug 22, 2025 | 259.90 | 273.60 | 258.60 | 273.60 | 273.60 | 5.86% | 1,089 |
| Aug 21, 2025 | 260.70 | 261.45 | 257.90 | 258.45 | 258.45 | -0.65% | 731 |
| Aug 20, 2025 | 259.00 | 262.80 | 251.05 | 260.15 | 260.15 | 0.44% | 552 |
| Aug 19, 2025 | 273.00 | 274.85 | 259.00 | 259.00 | 259.00 | -4.73% | 894 |
| Aug 18, 2025 | 269.85 | 271.85 | 265.85 | 271.85 | 271.85 | -0.28% | 835 |
| Aug 15, 2025 | 279.65 | 279.80 | 269.75 | 272.60 | 272.60 | -0.75% | 945 |