Coinbase Global, Inc. (BIT:1COIN)
Italy
· Delayed Price · Currency is EUR 230.75
-7.85 (-3.29%)
At close: Dec 5, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 334.10 | 346.35 | 311.55 | 311.55 | 311.55 | -7.18% | 10,464 |
| Oct 9, 2025 | 331.30 | 338.35 | 327.70 | 335.65 | 335.65 | 1.76% | 4,556 |
| Oct 8, 2025 | 322.65 | 331.10 | 322.50 | 329.85 | 329.85 | 3.99% | 2,117 |
| Oct 7, 2025 | 327.65 | 332.00 | 317.00 | 317.20 | 317.20 | -4.43% | 4,619 |
| Oct 6, 2025 | 331.25 | 334.80 | 327.40 | 331.90 | 331.90 | 3.59% | 5,013 |
| Oct 3, 2025 | 317.80 | 324.35 | 314.50 | 320.40 | 320.40 | 3.44% | 6,799 |
| Oct 2, 2025 | 298.00 | 314.10 | 298.00 | 309.75 | 309.75 | 4.33% | 10,722 |
| Oct 1, 2025 | 283.30 | 298.00 | 282.80 | 296.90 | 296.90 | 4.75% | 11,814 |
| Sep 30, 2025 | 282.80 | 287.80 | 278.90 | 283.45 | 283.45 | 1.21% | 2,265 |
| Sep 29, 2025 | 271.70 | 283.00 | 269.75 | 280.05 | 280.05 | 6.36% | 2,661 |
| Sep 26, 2025 | 264.30 | 266.95 | 260.00 | 263.30 | 263.30 | -2.30% | 1,981 |
| Sep 25, 2025 | 270.80 | 272.15 | 261.90 | 269.50 | 269.50 | -3.01% | 1,749 |
| Sep 24, 2025 | 275.05 | 278.30 | 274.20 | 277.85 | 277.85 | -1.09% | 2,444 |
| Sep 23, 2025 | 282.00 | 283.85 | 280.00 | 280.90 | 280.90 | 0.05% | 1,117 |
| Sep 22, 2025 | 285.50 | 286.15 | 279.30 | 280.75 | 280.75 | -2.82% | 2,606 |
| Sep 19, 2025 | 290.75 | 297.00 | 287.70 | 288.90 | 288.90 | -1.13% | 5,546 |
| Sep 18, 2025 | 275.30 | 294.50 | 274.15 | 292.20 | 292.20 | 7.60% | 3,896 |
| Sep 17, 2025 | 277.25 | 277.25 | 271.25 | 271.55 | 271.55 | -0.37% | 4,474 |
| Sep 16, 2025 | 278.25 | 283.75 | 271.80 | 272.55 | 272.55 | -1.03% | 5,176 |
| Sep 15, 2025 | 277.00 | 278.65 | 273.00 | 275.40 | 275.40 | 0.35% | 6,561 |
| Sep 12, 2025 | 279.10 | 281.00 | 274.40 | 274.45 | 274.45 | 0.11% | 2,918 |
| Sep 11, 2025 | 272.50 | 277.60 | 269.80 | 274.15 | 274.15 | 0.33% | 1,995 |
| Sep 10, 2025 | 272.60 | 280.00 | 270.95 | 273.25 | 273.25 | 2.55% | 9,534 |
| Sep 9, 2025 | 260.55 | 267.00 | 258.35 | 266.45 | 266.45 | 2.80% | 1,602 |
| Sep 8, 2025 | 256.45 | 259.40 | 255.40 | 259.20 | 259.20 | 2.84% | 1,105 |
| Sep 5, 2025 | 266.00 | 269.00 | 249.50 | 252.05 | 252.05 | -3.11% | 3,267 |
| Sep 4, 2025 | 258.60 | 261.45 | 257.90 | 260.15 | 260.15 | -0.50% | 1,263 |
| Sep 3, 2025 | 261.65 | 263.10 | 261.00 | 261.45 | 261.45 | -1.32% | 760 |
| Sep 2, 2025 | 262.60 | 265.40 | 256.00 | 264.95 | 264.95 | 1.65% | 1,222 |
| Sep 1, 2025 | 259.20 | 261.65 | 257.40 | 260.65 | 260.65 | 0.23% | 333 |
| Aug 29, 2025 | 262.65 | 263.95 | 258.00 | 260.05 | 260.05 | -2.00% | 2,291 |
| Aug 28, 2025 | 265.95 | 270.70 | 265.20 | 265.35 | 265.35 | -0.30% | 2,772 |
| Aug 27, 2025 | 265.20 | 268.50 | 264.90 | 266.15 | 266.15 | 2.09% | 2,713 |
| Aug 26, 2025 | 262.90 | 265.30 | 258.00 | 260.70 | 260.70 | -3.10% | 2,674 |
| Aug 25, 2025 | 267.50 | 270.00 | 261.20 | 269.05 | 269.05 | -1.56% | 3,751 |
| Aug 22, 2025 | 259.30 | 274.60 | 257.25 | 273.30 | 273.30 | 4.91% | 4,665 |
| Aug 21, 2025 | 261.90 | 262.05 | 258.00 | 260.50 | 260.50 | -0.23% | 1,669 |
| Aug 20, 2025 | 260.25 | 262.65 | 250.50 | 261.10 | 261.10 | -1.84% | 4,406 |
| Aug 19, 2025 | 272.00 | 275.00 | 263.35 | 266.00 | 266.00 | -2.74% | 2,355 |
| Aug 18, 2025 | 271.20 | 276.05 | 263.60 | 273.50 | 273.50 | -0.35% | 4,928 |
| Aug 14, 2025 | 281.20 | 282.80 | 271.00 | 274.45 | 274.45 | -1.79% | 6,924 |
| Aug 13, 2025 | 276.85 | 294.80 | 275.50 | 279.45 | 279.45 | 1.10% | 5,235 |
| Aug 12, 2025 | 276.15 | 284.05 | 270.00 | 276.40 | 276.40 | -3.17% | 7,035 |
| Aug 11, 2025 | 281.00 | 287.25 | 274.70 | 285.45 | 285.45 | 9.37% | 10,380 |
| Aug 8, 2025 | 268.65 | 269.95 | 258.50 | 261.00 | 261.00 | -3.73% | 3,486 |
| Aug 7, 2025 | 261.30 | 272.20 | 260.85 | 271.10 | 271.10 | 6.94% | 3,807 |
| Aug 6, 2025 | 259.75 | 262.80 | 252.20 | 253.50 | 253.50 | -2.91% | 3,104 |
| Aug 5, 2025 | 275.20 | 276.00 | 260.00 | 261.10 | 261.10 | -5.11% | 4,031 |
| Aug 4, 2025 | 276.75 | 279.10 | 269.00 | 275.15 | 275.15 | 0.15% | 10,543 |
| Aug 1, 2025 | 294.10 | 300.95 | 272.10 | 274.75 | 274.75 | -17.87% | 11,120 |
| Jul 31, 2025 | 337.10 | 340.00 | 332.65 | 334.55 | 334.55 | 0.92% | 3,902 |
| Jul 30, 2025 | 323.80 | 336.55 | 322.40 | 331.50 | 331.50 | 3.61% | 3,851 |
| Jul 29, 2025 | 327.15 | 333.00 | 318.00 | 319.95 | 319.95 | -1.45% | 2,288 |
| Jul 28, 2025 | 342.90 | 343.20 | 323.55 | 324.65 | 324.65 | -3.09% | 4,830 |
| Jul 25, 2025 | 331.95 | 335.65 | 329.55 | 335.00 | 335.00 | -0.28% | 4,168 |
| Jul 24, 2025 | 336.15 | 343.30 | 333.60 | 335.95 | 335.95 | -0.15% | 2,796 |
| Jul 23, 2025 | 345.40 | 346.40 | 332.00 | 336.45 | 336.45 | -3.11% | 6,408 |
| Jul 22, 2025 | 355.05 | 360.95 | 338.15 | 347.25 | 347.25 | -6.68% | 7,133 |
| Jul 21, 2025 | 367.00 | 372.10 | 358.00 | 372.10 | 372.10 | 1.07% | 6,572 |
| Jul 18, 2025 | 362.00 | 381.55 | 357.90 | 368.15 | 368.15 | 5.08% | 15,032 |