Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 203.35
-11.55 (-5.37%)
Dec 23, 2025, 1:14 PM EST
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 209.35 | 209.35 | 203.00 | 203.35 | 203.35 | -5.37% | 753 |
| Dec 22, 2025 | 211.15 | 215.20 | 211.15 | 214.90 | 214.90 | 3.27% | 472 |
| Dec 19, 2025 | 209.15 | 210.65 | 206.40 | 208.10 | 208.10 | 1.51% | 271 |
| Dec 18, 2025 | 210.50 | 217.15 | 205.00 | 205.00 | 205.00 | -1.68% | 919 |
| Dec 17, 2025 | 214.60 | 219.65 | 208.00 | 208.50 | 208.50 | -3.76% | 1,016 |
| Dec 16, 2025 | 211.55 | 216.75 | 211.55 | 216.65 | 216.65 | 1.64% | 425 |
| Dec 15, 2025 | 226.45 | 228.50 | 210.85 | 213.15 | 213.15 | -5.52% | 2,016 |
| Dec 12, 2025 | 230.70 | 231.75 | 225.60 | 225.60 | 225.60 | -2.06% | 185 |
| Dec 11, 2025 | 229.65 | 230.35 | 222.60 | 230.35 | 230.35 | -1.43% | 432 |
| Dec 10, 2025 | 238.20 | 238.80 | 233.70 | 233.70 | 233.70 | -2.95% | 183 |
| Dec 9, 2025 | 232.70 | 243.65 | 232.70 | 240.80 | 240.80 | 1.73% | 3,117 |
| Dec 8, 2025 | 234.40 | 236.95 | 234.35 | 236.70 | 236.70 | 2.03% | 561 |
| Dec 5, 2025 | 234.90 | 236.20 | 227.55 | 232.00 | 232.00 | -1.69% | 1,346 |
| Dec 4, 2025 | 237.35 | 238.75 | 235.30 | 236.00 | 236.00 | 0.73% | 666 |
| Dec 3, 2025 | 231.30 | 236.55 | 229.00 | 234.30 | 234.30 | 1.43% | 1,146 |
| Dec 2, 2025 | 225.85 | 233.90 | 225.85 | 231.00 | 231.00 | 3.31% | 2,593 |
| Dec 1, 2025 | 226.75 | 227.00 | 220.00 | 223.60 | 223.60 | -4.71% | 847 |
| Nov 28, 2025 | 233.60 | 240.50 | 233.60 | 234.65 | 234.65 | 2.02% | 463 |
| Nov 27, 2025 | 234.50 | 235.35 | 228.95 | 230.00 | 230.00 | 0.63% | 3,392 |
| Nov 26, 2025 | 220.80 | 229.90 | 217.95 | 228.55 | 228.55 | 5.81% | 835 |
| Nov 25, 2025 | 220.50 | 220.60 | 210.00 | 216.00 | 216.00 | -3.10% | 2,335 |
| Nov 24, 2025 | 215.30 | 223.10 | 211.00 | 222.90 | 222.90 | 6.14% | 2,120 |
| Nov 21, 2025 | 205.00 | 211.00 | 200.00 | 210.00 | 210.00 | 1.18% | 2,696 |
| Nov 20, 2025 | 230.25 | 231.50 | 207.30 | 207.55 | 207.55 | -4.35% | 4,445 |
| Nov 19, 2025 | 223.05 | 226.60 | 215.00 | 217.00 | 217.00 | -3.98% | 1,008 |
| Nov 18, 2025 | 219.80 | 232.05 | 219.80 | 226.00 | 226.00 | -0.09% | 1,554 |
| Nov 17, 2025 | 246.70 | 248.10 | 222.95 | 226.20 | 226.20 | -7.67% | 2,802 |
| Nov 14, 2025 | 238.90 | 251.65 | 229.00 | 245.00 | 245.00 | 0.70% | 6,038 |
| Nov 13, 2025 | 266.55 | 266.55 | 242.70 | 243.30 | 243.30 | -7.03% | 1,524 |
| Nov 12, 2025 | 265.35 | 269.55 | 260.40 | 261.70 | 261.70 | -0.65% | 1,164 |
| Nov 11, 2025 | 273.35 | 273.80 | 263.00 | 263.40 | 263.40 | -4.94% | 1,009 |
| Nov 10, 2025 | 275.05 | 279.20 | 270.95 | 277.10 | 277.10 | 5.08% | 1,803 |
| Nov 7, 2025 | 260.15 | 263.70 | 246.00 | 263.70 | 263.70 | 2.39% | 2,807 |
| Nov 6, 2025 | 276.35 | 277.40 | 257.20 | 257.55 | 257.55 | -8.03% | 1,950 |
| Nov 5, 2025 | 271.00 | 280.05 | 270.20 | 280.05 | 280.05 | 4.13% | 851 |
| Nov 4, 2025 | 280.00 | 280.00 | 267.35 | 268.95 | 268.95 | -6.95% | 1,745 |
| Nov 3, 2025 | 294.80 | 296.25 | 284.70 | 289.05 | 289.05 | -2.97% | 1,986 |
| Oct 31, 2025 | 299.40 | 312.20 | 297.40 | 297.90 | 297.90 | 3.60% | 2,237 |
| Oct 30, 2025 | 300.05 | 301.80 | 284.55 | 287.55 | 287.55 | -4.15% | 732 |
| Oct 29, 2025 | 306.00 | 306.50 | 298.00 | 300.00 | 300.00 | -1.01% | 772 |
| Oct 28, 2025 | 308.50 | 315.00 | 302.55 | 303.05 | 303.05 | -2.23% | 1,545 |
| Oct 27, 2025 | 316.10 | 320.10 | 309.65 | 309.95 | 309.95 | 1.66% | 2,682 |
| Oct 24, 2025 | 283.95 | 305.35 | 283.85 | 304.90 | 304.90 | 7.99% | 2,001 |
| 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 |