Coinbase Global, Inc. (VIE:COIN)
Austria · Delayed Price · Currency is EUR 228.95
+7.95 (3.60%)
At close: Dec 2, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.85 | 235.85 | 230.30 | 230.45 | 230.45 | -3.40% | 327 |
| Dec 4, 2025 | 238.15 | 238.55 | 234.55 | 238.55 | 238.55 | 1.25% | 120 |
| Dec 3, 2025 | 232.20 | 235.60 | 227.10 | 235.60 | 235.60 | 2.90% | 220 |
| Dec 2, 2025 | 225.00 | 233.00 | 225.00 | 228.95 | 228.95 | 3.60% | 182 |
| Dec 1, 2025 | 225.70 | 227.75 | 218.65 | 221.00 | 221.00 | -6.34% | 669 |
| Nov 28, 2025 | 233.50 | 237.55 | 233.50 | 235.95 | 235.95 | 2.74% | 157 |
| Nov 27, 2025 | 234.15 | 234.15 | 228.40 | 229.65 | 229.65 | 3.33% | 479 |
| Nov 26, 2025 | 221.65 | 223.20 | 218.15 | 222.25 | 222.25 | 5.08% | 127 |
| Nov 25, 2025 | 219.70 | 219.70 | 211.50 | 211.50 | 211.50 | -3.25% | 196 |
| Nov 24, 2025 | 214.75 | 218.60 | 212.20 | 218.60 | 218.60 | 6.58% | 107 |
| Nov 21, 2025 | 203.50 | 210.85 | 200.75 | 205.10 | 205.10 | -4.63% | 283 |
| Nov 20, 2025 | 230.90 | 230.90 | 215.05 | 215.05 | 215.05 | -1.24% | 109 |
| Nov 19, 2025 | 224.65 | 226.65 | 217.75 | 217.75 | 217.75 | -6.16% | 108 |
| Nov 18, 2025 | 223.65 | 232.05 | 223.65 | 232.05 | 232.05 | -0.09% | 236 |
| Nov 17, 2025 | 247.15 | 247.15 | 231.70 | 232.25 | 232.25 | -6.63% | 246 |
| Nov 14, 2025 | 240.05 | 248.75 | 230.25 | 248.75 | 248.75 | -0.70% | 212 |
| Nov 13, 2025 | 265.50 | 266.45 | 249.75 | 250.50 | 250.50 | -4.79% | 218 |
| Nov 12, 2025 | 264.40 | 270.25 | 263.10 | 263.10 | 263.10 | -1.99% | 166 |
| Nov 11, 2025 | 272.60 | 272.60 | 268.05 | 268.45 | 268.45 | -1.61% | 38 |
| Nov 10, 2025 | 276.50 | 278.55 | 271.65 | 272.85 | 272.85 | 8.15% | 484 |
| Nov 7, 2025 | 260.35 | 260.35 | 250.75 | 252.30 | 252.30 | -3.39% | 150 |
| Nov 6, 2025 | 276.05 | 277.00 | 261.15 | 261.15 | 261.15 | -4.78% | 202 |
| Nov 5, 2025 | 270.15 | 277.60 | 270.15 | 274.25 | 274.25 | -0.05% | 129 |
| Nov 4, 2025 | 277.45 | 280.65 | 274.40 | 274.40 | 274.40 | -4.04% | 271 |
| Nov 3, 2025 | 294.85 | 296.50 | 285.95 | 285.95 | 285.95 | -7.23% | 182 |
| Oct 31, 2025 | 299.95 | 311.90 | 290.50 | 308.25 | 308.25 | 5.22% | 531 |
| Oct 30, 2025 | 301.45 | 302.85 | 290.70 | 292.95 | 292.95 | -2.40% | 246 |
| Oct 29, 2025 | 307.60 | 307.60 | 298.70 | 300.15 | 300.15 | -2.97% | 43 |
| Oct 28, 2025 | 308.85 | 314.75 | 308.85 | 309.35 | 309.35 | -1.90% | 194 |
| Oct 27, 2025 | 315.60 | 315.60 | 308.75 | 315.35 | 315.35 | 5.56% | 260 |
| Oct 24, 2025 | 285.20 | 298.75 | 284.75 | 298.75 | 298.75 | 8.09% | 184 |
| Oct 23, 2025 | 281.40 | 281.40 | 275.20 | 276.40 | 276.40 | 1.88% | 136 |
| Oct 22, 2025 | 286.65 | 288.20 | 271.30 | 271.30 | 271.30 | -8.45% | 285 |
| Oct 21, 2025 | 292.60 | 296.35 | 289.25 | 296.35 | 296.35 | -1.71% | 111 |
| Oct 20, 2025 | 298.00 | 301.50 | 291.25 | 301.50 | 301.50 | 8.59% | 144 |
| Oct 17, 2025 | 271.15 | 281.45 | 268.70 | 277.65 | 277.65 | -4.37% | 249 |
| Oct 16, 2025 | 292.20 | 293.25 | 289.45 | 290.35 | 290.35 | -1.69% | 216 |
| Oct 15, 2025 | 296.10 | 299.30 | 294.55 | 295.35 | 295.35 | -0.66% | 76 |
| Oct 14, 2025 | 296.25 | 300.60 | 293.25 | 297.30 | 297.30 | -1.65% | 222 |
| Oct 13, 2025 | 317.10 | 318.20 | 302.30 | 302.30 | 302.30 | -3.28% | 50 |
| Oct 10, 2025 | 334.40 | 345.90 | 312.55 | 312.55 | 312.55 | -6.91% | 343 |
| Oct 9, 2025 | 331.45 | 337.75 | 327.00 | 335.75 | 335.75 | 1.93% | 359 |
| Oct 8, 2025 | 322.35 | 329.65 | 322.15 | 329.40 | 329.40 | 3.80% | 108 |
| Oct 7, 2025 | 327.05 | 331.50 | 317.35 | 317.35 | 317.35 | -4.44% | 210 |
| Oct 6, 2025 | 330.35 | 334.25 | 330.25 | 332.10 | 332.10 | 3.80% | 403 |
| Oct 3, 2025 | 318.40 | 324.75 | 316.10 | 319.95 | 319.95 | 3.49% | 231 |
| Oct 2, 2025 | 298.55 | 312.90 | 298.55 | 309.15 | 309.15 | 4.37% | 324 |
| Oct 1, 2025 | 283.15 | 296.20 | 283.15 | 296.20 | 296.20 | 4.31% | 205 |
| Sep 30, 2025 | 282.80 | 286.30 | 279.20 | 283.95 | 283.95 | 1.07% | 266 |
| Sep 29, 2025 | 271.15 | 280.95 | 270.75 | 280.95 | 280.95 | 6.68% | 105 |