Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 274.55
+7.65 (2.87%)
Last updated: Sep 10, 2025, 11:15 AM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 281.20 | 282.05 | 271.00 | 274.65 | 274.65 | -1.66% | 1,022 |
| Aug 13, 2025 | 276.65 | 288.25 | 275.00 | 279.30 | 279.30 | 1.90% | 768 |
| Aug 12, 2025 | 274.85 | 281.60 | 271.00 | 274.10 | 274.10 | -1.08% | 876 |
| Aug 11, 2025 | 279.45 | 285.85 | 274.95 | 277.10 | 277.10 | 5.42% | 2,911 |
| Aug 8, 2025 | 268.05 | 269.65 | 259.60 | 262.85 | 262.85 | -1.37% | 773 |
| Aug 7, 2025 | 260.50 | 271.55 | 260.50 | 266.50 | 266.50 | 3.00% | 1,413 |
| Aug 6, 2025 | 259.90 | 262.10 | 252.95 | 258.75 | 258.75 | 0.29% | 1,602 |
| Aug 5, 2025 | 275.30 | 276.00 | 258.00 | 258.00 | 258.00 | -6.08% | 1,207 |
| Aug 4, 2025 | 275.50 | 279.30 | 269.20 | 274.70 | 274.70 | 0.84% | 2,295 |
| Aug 1, 2025 | 297.25 | 300.70 | 270.05 | 272.40 | 272.40 | -18.60% | 6,581 |
| Jul 31, 2025 | 336.30 | 340.15 | 333.45 | 334.65 | 334.65 | -0.04% | 1,196 |
| Jul 30, 2025 | 323.00 | 334.80 | 322.30 | 334.80 | 334.80 | 4.12% | 648 |
| Jul 29, 2025 | 326.75 | 330.85 | 317.70 | 321.55 | 321.55 | -1.91% | 518 |
| Jul 28, 2025 | 341.10 | 343.00 | 324.35 | 327.80 | 327.80 | -2.59% | 2,918 |
| Jul 25, 2025 | 332.95 | 337.55 | 330.90 | 336.50 | 336.50 | -0.24% | 1,637 |
| Jul 24, 2025 | 339.50 | 344.00 | 333.00 | 337.30 | 337.30 | 0.15% | 617 |
| Jul 23, 2025 | 345.35 | 346.10 | 330.00 | 336.80 | 336.80 | -2.64% | 1,216 |
| Jul 22, 2025 | 353.60 | 359.45 | 338.40 | 345.95 | 345.95 | -2.33% | 2,659 |
| Jul 21, 2025 | 365.80 | 370.80 | 354.20 | 354.20 | 354.20 | -1.47% | 2,303 |
| Jul 18, 2025 | 364.45 | 381.15 | 351.50 | 359.50 | 359.50 | 0.73% | 7,293 |
| Jul 17, 2025 | 342.95 | 357.35 | 342.95 | 356.90 | 356.90 | 2.81% | 2,323 |
| Jul 16, 2025 | 335.00 | 347.50 | 334.35 | 347.15 | 347.15 | 4.99% | 3,595 |
| Jul 15, 2025 | 332.80 | 343.50 | 323.80 | 330.65 | 330.65 | -2.00% | 1,433 |
| Jul 14, 2025 | 337.65 | 340.10 | 334.15 | 337.40 | 337.40 | 2.21% | 5,261 |
| Jul 11, 2025 | 342.05 | 342.55 | 326.00 | 330.10 | 330.10 | -0.53% | 4,509 |
| Jul 10, 2025 | 318.25 | 332.30 | 317.00 | 331.85 | 331.85 | 4.18% | 3,852 |
| Jul 9, 2025 | 302.40 | 318.55 | 302.10 | 318.55 | 318.55 | 6.18% | 2,014 |
| Jul 8, 2025 | 303.90 | 309.00 | 299.20 | 300.00 | 300.00 | -1.36% | 1,185 |
| Jul 7, 2025 | 300.85 | 308.00 | 299.35 | 304.15 | 304.15 | 1.98% | 1,486 |
| Jul 4, 2025 | 302.95 | 302.95 | 297.90 | 298.25 | 298.25 | -1.47% | 789 |
| Jul 3, 2025 | 300.60 | 304.30 | 299.10 | 302.70 | 302.70 | 0.82% | 339 |
| Jul 2, 2025 | 288.00 | 301.30 | 287.50 | 300.25 | 300.25 | 4.85% | 552 |