Coinbase Global, Inc. (VIE:COIN)
Austria · Delayed Price · Currency is EUR 144.26
-8.08 (-5.30%)
At close: Feb 4, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 152.18 | 152.40 | 143.72 | 144.26 | 144.26 | -5.30% | 719 |
| Feb 3, 2026 | 160.76 | 161.04 | 152.34 | 152.34 | 152.34 | -5.13% | 716 |
| Feb 2, 2026 | 156.20 | 160.58 | 156.16 | 160.58 | 160.58 | -2.06% | 837 |
| Jan 30, 2026 | 163.54 | 166.72 | 162.80 | 163.96 | 163.96 | 0.49% | 493 |
| Jan 29, 2026 | 173.20 | 174.24 | 163.16 | 163.16 | 163.16 | -6.72% | 932 |
| Jan 28, 2026 | 177.12 | 178.50 | 174.92 | 174.92 | 174.92 | -1.12% | 130 |
| Jan 27, 2026 | 182.70 | 182.80 | 175.78 | 176.90 | 176.90 | -1.61% | 298 |
| Jan 26, 2026 | 180.22 | 181.20 | 178.26 | 179.80 | 179.80 | -2.84% | 643 |
| Jan 23, 2026 | 191.00 | 191.00 | 184.42 | 185.06 | 185.06 | -3.76% | 762 |
| Jan 22, 2026 | 194.58 | 196.14 | 192.30 | 192.30 | 192.30 | -1.08% | 205 |
| Jan 21, 2026 | 194.96 | 196.48 | 193.50 | 194.40 | 194.40 | -1.45% | 447 |
| Jan 20, 2026 | 197.84 | 199.02 | 195.78 | 197.26 | 197.26 | -1.64% | 328 |
| Jan 19, 2026 | 199.04 | 200.55 | 198.96 | 200.55 | 200.55 | -2.81% | 404 |
| Jan 16, 2026 | 208.55 | 208.65 | 205.35 | 206.35 | 206.35 | -2.60% | 62 |
| Jan 15, 2026 | 216.15 | 217.95 | 210.80 | 211.85 | 211.85 | -5.82% | 350 |
| Jan 14, 2026 | 219.80 | 224.95 | 218.35 | 224.95 | 224.95 | 4.22% | 816 |
| Jan 13, 2026 | 209.55 | 215.85 | 208.95 | 215.85 | 215.85 | 2.06% | 840 |
| Jan 12, 2026 | 207.00 | 211.50 | 204.80 | 211.50 | 211.50 | 2.15% | 357 |
| Jan 9, 2026 | 211.25 | 212.00 | 204.75 | 207.05 | 207.05 | -2.50% | 156 |
| Jan 8, 2026 | 208.85 | 213.85 | 208.00 | 212.35 | 212.35 | 1.53% | 499 |
| Jan 7, 2026 | 215.85 | 215.85 | 207.35 | 209.15 | 209.15 | -2.40% | 161 |
| Jan 6, 2026 | 216.85 | 220.25 | 214.30 | 214.30 | 214.30 | -0.81% | 218 |
| Jan 5, 2026 | 210.15 | 217.50 | 210.15 | 216.05 | 216.05 | 7.68% | 154 |
| Jan 2, 2026 | 195.72 | 200.65 | 193.78 | 200.65 | 200.65 | 0.57% | 461 |
| Dec 30, 2025 | 198.26 | 199.52 | 198.26 | 199.52 | 199.52 | 0.12% | 78 |
| Dec 29, 2025 | 202.70 | 202.70 | 198.94 | 199.28 | 199.28 | -2.17% | 146 |
| Dec 23, 2025 | 208.65 | 209.15 | 203.70 | 203.70 | 203.70 | -5.06% | 37 |
| Dec 22, 2025 | 212.10 | 216.00 | 210.80 | 214.55 | 214.55 | 2.63% | 344 |
| Dec 19, 2025 | 210.45 | 210.80 | 206.25 | 209.05 | 209.05 | -1.79% | 245 |
| Dec 18, 2025 | 211.80 | 217.00 | 211.80 | 212.85 | 212.85 | -0.28% | 296 |
| Dec 17, 2025 | 214.70 | 219.85 | 213.10 | 213.45 | 213.45 | -1.34% | 198 |
| Dec 16, 2025 | 211.55 | 216.80 | 211.55 | 216.35 | 216.35 | -0.76% | 263 |
| Dec 15, 2025 | 227.20 | 228.90 | 218.00 | 218.00 | 218.00 | -3.45% | 157 |
| Dec 12, 2025 | 230.50 | 234.95 | 225.80 | 225.80 | 225.80 | 1.39% | 170 |
| Dec 11, 2025 | 229.65 | 230.50 | 222.60 | 222.70 | 222.70 | -5.11% | 376 |
| Dec 10, 2025 | 238.95 | 238.95 | 233.50 | 234.70 | 234.70 | -3.10% | 391 |
| Dec 9, 2025 | 233.80 | 242.20 | 230.65 | 242.20 | 242.20 | 2.15% | 211 |
| Dec 8, 2025 | 235.55 | 237.10 | 233.60 | 237.10 | 237.10 | 2.89% | 236 |
| 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 |