Coinbase Global, Inc. (FRA:1QZ)
Germany flag Germany · Delayed Price · Currency is EUR
276.40
+5.35 (1.97%)
At close: Oct 23, 2025

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025276.95282.35275.60282.35282.354.67%1,521
Oct 22, 2025286.05288.15268.20269.75269.75-7.70%1,524
Oct 21, 2025290.25296.35290.25292.25292.25-1.68%1,440
Oct 20, 2025297.20302.55295.80297.25297.253.50%1,828
Oct 17, 2025279.95287.20269.10287.20287.200.42%1,876
Oct 16, 2025289.15292.65280.85286.00286.00-1.53%943
Oct 15, 2025295.95299.35287.30290.45290.45-2.73%1,217
Oct 14, 2025298.10299.60292.70298.60298.60-3.49%527
Oct 13, 2025313.10318.70299.95309.40309.400.11%6,138
Oct 10, 2025334.45346.50306.90309.05309.05-7.53%2,171
Oct 9, 2025330.30338.00327.15334.20334.200.19%1,699
Oct 8, 2025322.15333.55322.15333.55333.553.41%789
Oct 7, 2025328.70328.90313.00322.55322.55-1.60%1,654
Oct 6, 2025328.25334.40324.95327.80327.802.76%2,881
Oct 3, 2025318.40326.15315.40319.00319.000.57%2,507
Oct 2, 2025298.30320.35297.95317.20317.207.54%1,835
Oct 1, 2025285.30298.00283.00294.95294.954.04%1,678
Sep 30, 2025282.70287.15279.85283.50283.50-0.30%1,299
Sep 29, 2025271.45284.35269.95284.35284.357.16%918
Sep 26, 2025262.35265.35260.10265.35265.350.82%225
Sep 25, 2025271.60272.15263.20263.20263.20-4.52%10,723
Sep 24, 2025274.90276.55274.80275.65275.652.09%6,207
Sep 23, 2025281.20283.70270.00270.00270.00-4.17%1,017
Sep 22, 2025286.35286.35280.10281.75281.75-3.18%940
Sep 19, 2025291.40295.95288.00291.00291.00-0.26%970
Sep 18, 2025275.40297.00275.25291.75291.758.04%1,041
Sep 17, 2025275.30277.25264.00270.05270.05-1.59%947
Sep 16, 2025278.90281.50272.50274.40274.40-0.56%714
Sep 15, 2025276.80277.80272.95275.95275.950.18%705
Sep 12, 2025279.35279.85275.25275.45275.451.19%792
Sep 11, 2025271.95275.45271.00272.20272.200.33%491
Sep 10, 2025272.75279.05271.25271.30271.300.35%1,288
Sep 9, 2025257.90270.35257.90270.35270.354.91%687
Sep 8, 2025255.55257.70255.55257.70257.700.94%553
Sep 5, 2025264.55267.60250.00255.30255.30-1.98%1,395
Sep 4, 2025258.30260.70257.80260.45260.45-0.91%950
Sep 3, 2025260.45262.85260.45262.85262.851.55%826
Sep 2, 2025261.40265.20257.00258.85258.85-0.61%458
Sep 1, 2025257.30260.85256.80260.45260.45-0.25%721
Aug 29, 2025262.35262.70259.50261.10261.10-1.21%93
Aug 28, 2025264.50270.50263.50264.30264.30-0.83%921
Aug 27, 2025265.05266.50264.70266.50266.500.97%69
Aug 26, 2025263.50265.00258.00263.95263.95-0.25%380
Aug 25, 2025269.15269.15261.50264.60264.60-3.29%844
Aug 22, 2025259.90273.60258.60273.60273.605.86%1,089
Aug 21, 2025260.70261.45257.90258.45258.45-0.65%731
Aug 20, 2025259.00262.80251.05260.15260.150.44%552
Aug 19, 2025273.00274.85259.00259.00259.00-4.73%894
Aug 18, 2025269.85271.85265.85271.85271.85-0.28%835
Aug 15, 2025279.65279.80269.75272.60272.60-0.75%945