Coinbase Global, Inc. (BIT:1COIN)
Italy
· Delayed Price · Currency is EUR 172.00
+2.20 (1.30%)
Last updated: Mar 9, 2026, 4:31 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.08 | 178.30 | 168.98 | 169.80 | 169.80 | -4.38% | 5,096 |
| Mar 5, 2026 | 177.86 | 184.10 | 176.46 | 177.58 | 177.58 | -1.48% | 4,988 |
| Mar 4, 2026 | 162.72 | 180.24 | 162.72 | 180.24 | 180.24 | 14.70% | 5,625 |
| Mar 3, 2026 | 154.16 | 157.16 | 149.38 | 157.14 | 157.14 | 0.51% | 9,933 |
| Mar 2, 2026 | 145.98 | 159.00 | 144.98 | 156.34 | 156.34 | 3.33% | 6,546 |
| Feb 27, 2026 | 154.38 | 154.38 | 145.54 | 151.30 | 151.30 | -2.31% | 3,930 |
| Feb 26, 2026 | 154.20 | 157.84 | 153.62 | 154.88 | 154.88 | 1.29% | 4,381 |
| Feb 25, 2026 | 138.60 | 152.90 | 138.52 | 152.90 | 152.90 | 14.46% | 6,012 |
| Feb 24, 2026 | 133.84 | 135.64 | 130.00 | 133.58 | 133.58 | -3.65% | 4,049 |
| Feb 23, 2026 | 142.14 | 143.00 | 137.46 | 138.64 | 138.64 | -5.00% | 2,763 |
| Feb 20, 2026 | 142.78 | 148.52 | 139.60 | 145.94 | 145.94 | 5.60% | 5,563 |
| Feb 19, 2026 | 140.32 | 142.00 | 137.30 | 138.20 | 138.20 | -3.87% | 3,722 |
| Feb 18, 2026 | 142.12 | 147.00 | 140.00 | 143.76 | 143.76 | 0.50% | 3,657 |
| Feb 17, 2026 | 137.76 | 144.00 | 134.36 | 143.04 | 143.04 | 4.82% | 6,373 |
| Feb 16, 2026 | 140.20 | 140.20 | 136.04 | 136.46 | 136.46 | -1.16% | 8,151 |
| Feb 13, 2026 | 121.64 | 139.00 | 121.46 | 138.06 | 138.06 | 16.37% | 18,407 |
| Feb 12, 2026 | 128.20 | 129.90 | 118.64 | 118.64 | 118.64 | -7.47% | 16,717 |
| Feb 11, 2026 | 132.18 | 134.82 | 127.00 | 128.22 | 128.22 | -8.32% | 10,458 |
| Feb 10, 2026 | 138.42 | 140.90 | 136.42 | 139.86 | 139.86 | 0.60% | 4,761 |
| Feb 9, 2026 | 140.28 | 140.58 | 133.76 | 139.02 | 139.02 | 2.12% | 14,378 |
| Feb 6, 2026 | 129.12 | 136.14 | 128.28 | 136.14 | 136.14 | 3.73% | 16,057 |
| Feb 5, 2026 | 140.32 | 141.60 | 129.38 | 131.24 | 131.24 | -8.70% | 22,829 |
| Feb 4, 2026 | 152.48 | 152.72 | 143.08 | 143.74 | 143.74 | -5.83% | 14,504 |
| Feb 3, 2026 | 160.88 | 162.62 | 152.64 | 152.64 | 152.64 | -5.17% | 4,558 |
| Feb 2, 2026 | 155.92 | 161.62 | 155.66 | 160.96 | 160.96 | -1.96% | 11,189 |
| Jan 30, 2026 | 163.44 | 166.74 | 162.86 | 164.18 | 164.18 | 0.31% | 3,185 |
| Jan 29, 2026 | 173.66 | 174.10 | 163.44 | 163.68 | 163.68 | -6.47% | 7,693 |
| Jan 28, 2026 | 177.20 | 178.44 | 174.58 | 175.00 | 175.00 | -0.71% | 2,556 |
| Jan 27, 2026 | 182.50 | 182.76 | 174.00 | 176.26 | 176.26 | -1.98% | 2,514 |
| Jan 26, 2026 | 180.24 | 181.48 | 178.00 | 179.82 | 179.82 | -3.07% | 11,582 |
| Jan 23, 2026 | 191.28 | 191.40 | 184.38 | 185.52 | 185.52 | -3.21% | 1,930 |
| Jan 22, 2026 | 193.98 | 196.38 | 191.60 | 191.68 | 191.68 | -1.28% | 2,014 |
| Jan 21, 2026 | 194.44 | 197.00 | 193.20 | 194.16 | 194.16 | -1.75% | 3,925 |
| Jan 20, 2026 | 197.90 | 200.00 | 194.50 | 197.62 | 197.62 | -2.46% | 3,401 |
| Jan 19, 2026 | 199.14 | 202.60 | 198.28 | 202.60 | 202.60 | -1.67% | 1,891 |
| Jan 16, 2026 | 208.50 | 208.85 | 204.00 | 206.05 | 206.05 | -2.76% | 901 |
| Jan 15, 2026 | 216.55 | 218.20 | 210.05 | 211.90 | 211.90 | -5.47% | 2,146 |
| Jan 14, 2026 | 219.40 | 225.10 | 217.80 | 224.15 | 224.15 | 3.92% | 2,210 |
| Jan 13, 2026 | 209.15 | 215.70 | 208.40 | 215.70 | 215.70 | 2.20% | 2,735 |
| Jan 12, 2026 | 206.90 | 210.30 | 204.00 | 211.05 | 211.05 | 1.91% | 1,325 |
| Jan 9, 2026 | 211.65 | 213.00 | 204.05 | 207.10 | 207.10 | -2.29% | 3,627 |
| Jan 8, 2026 | 208.45 | 215.25 | 208.10 | 211.95 | 211.95 | 1.56% | 2,924 |
| Jan 7, 2026 | 215.70 | 215.70 | 206.00 | 208.70 | 208.70 | -2.41% | 5,235 |
| Jan 6, 2026 | 216.85 | 220.60 | 213.95 | 213.85 | 213.85 | -0.72% | 1,931 |
| Jan 5, 2026 | 210.30 | 217.60 | 209.85 | 215.40 | 215.40 | 7.67% | 2,684 |
| Jan 2, 2026 | 195.66 | 200.00 | 192.84 | 200.05 | 200.05 | 0.27% | 4,404 |
| Dec 30, 2025 | 198.76 | 200.65 | 197.72 | 199.52 | 199.52 | 0.18% | 728 |
| Dec 29, 2025 | 203.10 | 203.45 | 198.38 | 199.16 | 199.16 | -2.13% | 2,800 |
| Dec 23, 2025 | 209.10 | 209.55 | 203.25 | 203.50 | 203.50 | -4.91% | 2,518 |
| Dec 22, 2025 | 212.25 | 216.00 | 210.75 | 214.00 | 214.00 | 2.17% | 1,755 |
| Dec 19, 2025 | 211.10 | 211.35 | 205.70 | 209.45 | 209.45 | -1.41% | 3,698 |
| Dec 18, 2025 | 212.00 | 217.70 | 209.55 | 212.45 | 212.45 | -0.45% | 7,283 |
| Dec 17, 2025 | 214.25 | 220.35 | 213.00 | 213.40 | 213.40 | -1.43% | 2,908 |
| Dec 16, 2025 | 212.15 | 218.15 | 211.40 | 216.50 | 216.50 | -0.55% | 3,975 |
| Dec 15, 2025 | 227.35 | 229.10 | 213.80 | 217.70 | 217.70 | -4.01% | 8,109 |
| Dec 12, 2025 | 231.15 | 235.85 | 225.25 | 226.80 | 226.80 | 1.54% | 1,624 |
| Dec 11, 2025 | 230.45 | 230.90 | 222.60 | 223.35 | 223.35 | -4.73% | 6,836 |
| Dec 10, 2025 | 238.55 | 239.20 | 233.65 | 234.45 | 234.45 | -3.58% | 5,396 |
| Dec 9, 2025 | 233.55 | 244.40 | 230.00 | 243.15 | 243.15 | 2.57% | 4,290 |
| Dec 8, 2025 | 236.55 | 237.70 | 232.00 | 237.05 | 237.05 | 2.73% | 2,547 |
| Dec 5, 2025 | 236.05 | 236.50 | 227.50 | 230.75 | 230.75 | -3.29% | 3,755 |
| Dec 4, 2025 | 237.65 | 239.85 | 233.05 | 238.60 | 238.60 | 1.47% | 2,948 |
| Dec 3, 2025 | 231.45 | 236.35 | 227.05 | 235.15 | 235.15 | 2.71% | 5,283 |
| Dec 2, 2025 | 225.45 | 233.55 | 224.40 | 228.95 | 228.95 | 3.86% | 6,744 |
| Dec 1, 2025 | 225.60 | 228.05 | 218.55 | 220.45 | 220.45 | -6.65% | 7,392 |
| Nov 28, 2025 | 233.95 | 240.50 | 233.00 | 236.15 | 236.15 | 2.76% | 5,740 |
| Nov 27, 2025 | 236.70 | 236.70 | 228.55 | 229.80 | 229.80 | 3.33% | 2,157 |
| Nov 26, 2025 | 221.40 | 224.45 | 217.45 | 222.40 | 222.40 | 4.96% | 6,480 |
| Nov 25, 2025 | 219.65 | 219.75 | 208.00 | 211.90 | 211.90 | -2.82% | 5,907 |
| Nov 24, 2025 | 215.55 | 219.90 | 210.90 | 218.05 | 218.05 | 5.93% | 5,463 |
| Nov 21, 2025 | 202.75 | 213.10 | 199.96 | 205.85 | 205.85 | -4.63% | 15,988 |
| Nov 20, 2025 | 231.05 | 231.55 | 216.30 | 215.85 | 215.85 | -0.48% | 5,110 |
| Nov 19, 2025 | 224.85 | 227.40 | 216.90 | 216.90 | 216.90 | -6.53% | 4,442 |
| Nov 18, 2025 | 223.20 | 233.00 | 222.65 | 232.05 | 232.05 | 0.41% | 6,837 |
| Nov 17, 2025 | 245.90 | 248.20 | 228.15 | 231.10 | 231.10 | -7.15% | 6,198 |
| Nov 14, 2025 | 239.65 | 249.80 | 229.05 | 248.90 | 248.90 | -0.80% | 9,412 |
| Nov 13, 2025 | 265.15 | 266.45 | 249.30 | 250.90 | 250.90 | -4.58% | 4,298 |
| Nov 12, 2025 | 265.60 | 272.25 | 260.80 | 262.95 | 262.95 | -2.01% | 2,625 |
| Nov 11, 2025 | 272.35 | 273.45 | 267.00 | 268.35 | 268.35 | -1.74% | 1,310 |
| Nov 10, 2025 | 277.45 | 280.15 | 269.85 | 273.10 | 273.10 | 8.27% | 5,545 |
| Nov 7, 2025 | 261.15 | 261.15 | 246.00 | 252.25 | 252.25 | -3.65% | 5,553 |
| Nov 6, 2025 | 276.60 | 277.65 | 260.60 | 261.80 | 261.80 | -4.33% | 2,642 |
| Nov 5, 2025 | 270.00 | 276.15 | 270.00 | 273.65 | 273.65 | 0.04% | 2,007 |
| Nov 4, 2025 | 278.15 | 282.20 | 273.05 | 273.55 | 273.55 | -4.27% | 6,218 |
| Nov 3, 2025 | 295.00 | 297.40 | 283.25 | 285.75 | 285.75 | -7.37% | 4,199 |
| Oct 31, 2025 | 299.75 | 313.10 | 290.00 | 308.50 | 308.50 | 5.29% | 6,036 |
| Oct 30, 2025 | 301.70 | 303.70 | 288.50 | 293.00 | 293.00 | -2.85% | 2,359 |
| Oct 29, 2025 | 307.45 | 307.60 | 297.85 | 301.60 | 301.60 | -2.30% | 1,906 |
| Oct 28, 2025 | 308.70 | 315.85 | 307.75 | 308.70 | 308.70 | -2.29% | 3,315 |
| Oct 27, 2025 | 316.10 | 317.10 | 307.95 | 315.95 | 315.95 | 6.31% | 3,600 |
| Oct 24, 2025 | 285.40 | 301.00 | 283.05 | 297.20 | 297.20 | 7.95% | 3,845 |
| Oct 23, 2025 | 281.75 | 281.75 | 274.85 | 275.30 | 275.30 | 1.51% | 1,171 |
| Oct 22, 2025 | 287.15 | 288.60 | 270.75 | 271.20 | 271.20 | -8.05% | 4,956 |
| Oct 21, 2025 | 292.20 | 295.55 | 290.00 | 294.95 | 294.95 | -2.17% | 1,648 |
| Oct 20, 2025 | 297.75 | 303.50 | 292.10 | 301.50 | 301.50 | 8.39% | 2,666 |
| Oct 17, 2025 | 272.60 | 284.00 | 269.00 | 278.15 | 278.15 | -4.35% | 3,669 |
| Oct 16, 2025 | 292.85 | 293.70 | 288.75 | 290.80 | 290.80 | -1.11% | 1,108 |
| Oct 15, 2025 | 296.10 | 299.60 | 293.00 | 294.05 | 294.05 | -0.96% | 1,451 |
| Oct 14, 2025 | 297.20 | 302.45 | 292.85 | 296.90 | 296.90 | -1.33% | 3,673 |
| Oct 13, 2025 | 315.90 | 319.35 | 299.60 | 300.90 | 300.90 | -3.42% | 5,315 |