Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 164.26
-1.26 (-0.76%)
At close: Jan 30, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 164.44 | 166.38 | 162.86 | 164.26 | 164.26 | -0.76% | 1,006 |
| Jan 29, 2026 | 173.48 | 174.14 | 163.10 | 165.52 | 165.52 | -5.72% | 2,126 |
| Jan 28, 2026 | 177.50 | 178.46 | 173.88 | 175.56 | 175.56 | 0.32% | 427 |
| Jan 27, 2026 | 181.74 | 182.42 | 174.32 | 175.00 | 175.00 | -2.31% | 405 |
| Jan 26, 2026 | 180.08 | 181.58 | 178.54 | 179.14 | 179.14 | -2.69% | 5,068 |
| Jan 23, 2026 | 191.38 | 191.38 | 184.10 | 184.10 | 184.10 | -3.81% | 604 |
| Jan 22, 2026 | 195.16 | 196.00 | 191.40 | 191.40 | 191.40 | -2.02% | 370 |
| Jan 21, 2026 | 195.28 | 196.40 | 189.88 | 195.34 | 195.34 | 0.93% | 939 |
| Jan 20, 2026 | 199.12 | 199.12 | 193.40 | 193.54 | 193.54 | -3.71% | 2,428 |
| Jan 19, 2026 | 199.32 | 201.25 | 199.04 | 201.00 | 201.00 | -3.78% | 1,094 |
| Jan 16, 2026 | 208.95 | 209.10 | 205.15 | 208.90 | 208.90 | 2.05% | 728 |
| Jan 15, 2026 | 215.25 | 217.95 | 204.70 | 204.70 | 204.70 | -6.68% | 743 |
| Jan 14, 2026 | 218.45 | 224.00 | 217.50 | 219.35 | 219.35 | 1.04% | 2,307 |
| Jan 13, 2026 | 209.75 | 218.85 | 209.25 | 217.10 | 217.10 | 3.63% | 3,138 |
| Jan 12, 2026 | 208.05 | 209.50 | 204.70 | 209.50 | 209.50 | 1.06% | 1,029 |
| Jan 9, 2026 | 212.15 | 212.80 | 205.20 | 207.30 | 207.30 | -0.91% | 1,640 |
| Jan 8, 2026 | 206.40 | 213.05 | 206.40 | 209.20 | 209.20 | 0.14% | 418 |
| Jan 7, 2026 | 215.10 | 216.15 | 206.70 | 208.90 | 208.90 | -2.90% | 1,662 |
| Jan 6, 2026 | 218.60 | 219.05 | 210.00 | 215.15 | 215.15 | -1.19% | 1,751 |
| Jan 5, 2026 | 210.70 | 217.90 | 210.00 | 217.75 | 217.75 | 8.28% | 2,928 |
| Jan 2, 2026 | 195.72 | 203.05 | 192.72 | 201.10 | 201.10 | 0.93% | 1,149 |
| Dec 30, 2025 | 197.68 | 199.66 | 197.68 | 199.24 | 199.24 | 0.48% | 198 |
| Dec 29, 2025 | 203.10 | 203.15 | 198.28 | 198.28 | 198.28 | -2.49% | 1,615 |
| 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 |