Coinbase Global, Inc. (BIT:1COIN)
Italy
· Delayed Price · Currency is EUR 165.14
-2.14 (-1.28%)
Last updated: Apr 28, 2026, 2:51 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.92 | 167.30 | 161.72 | 163.92 | 163.92 | -2.01% | 2,858 |
| Apr 27, 2026 | 170.80 | 172.00 | 166.68 | 167.28 | 167.28 | -1.41% | 1,158 |
| Apr 24, 2026 | 171.34 | 172.28 | 168.42 | 169.68 | 169.68 | -2.28% | 1,489 |
| Apr 23, 2026 | 174.70 | 174.86 | 169.30 | 173.64 | 173.64 | -2.30% | 2,399 |
| Apr 22, 2026 | 174.04 | 180.16 | 173.02 | 177.72 | 177.72 | 3.01% | 4,122 |
| Apr 21, 2026 | 179.60 | 182.70 | 170.62 | 172.52 | 172.52 | -1.85% | 5,192 |
| Apr 20, 2026 | 170.30 | 175.48 | 169.70 | 175.78 | 175.78 | -2.14% | 4,777 |
| Apr 17, 2026 | 167.94 | 182.50 | 167.94 | 179.62 | 179.62 | 7.88% | 6,507 |
| Apr 16, 2026 | 167.66 | 168.60 | 160.80 | 166.50 | 166.50 | 3.38% | 3,602 |
| Apr 15, 2026 | 155.60 | 163.84 | 154.14 | 161.06 | 161.06 | 2.07% | 4,419 |
| Apr 14, 2026 | 150.04 | 158.40 | 150.04 | 157.80 | 157.80 | 7.80% | 3,329 |
| Apr 13, 2026 | 140.40 | 149.42 | 139.88 | 146.38 | 146.38 | 2.79% | 1,458 |
| Apr 10, 2026 | 144.18 | 146.18 | 139.28 | 142.40 | 142.40 | -2.44% | 3,618 |
| Apr 9, 2026 | 149.60 | 151.34 | 142.70 | 145.96 | 145.96 | -4.68% | 2,484 |
| Apr 8, 2026 | 156.88 | 161.26 | 151.38 | 153.12 | 153.12 | 5.41% | 4,978 |
| Apr 7, 2026 | 149.78 | 150.32 | 143.96 | 145.26 | 145.26 | -1.93% | 2,396 |
| Apr 2, 2026 | 146.08 | 148.70 | 142.32 | 148.12 | 148.12 | -1.99% | 2,844 |
| Apr 1, 2026 | 154.42 | 154.42 | 149.56 | 151.12 | 151.12 | 4.83% | 2,021 |
| Mar 31, 2026 | 142.02 | 146.88 | 140.20 | 144.16 | 144.16 | 1.22% | 2,234 |
| Mar 30, 2026 | 142.04 | 144.64 | 139.76 | 142.42 | 142.42 | 1.60% | 756 |
| Mar 27, 2026 | 150.32 | 150.84 | 139.00 | 140.18 | 140.18 | -6.20% | 4,232 |
| Mar 26, 2026 | 155.00 | 155.60 | 149.44 | 149.44 | 149.44 | -6.79% | 5,358 |
| Mar 25, 2026 | 159.90 | 163.50 | 157.90 | 160.32 | 160.32 | 1.16% | 3,588 |
| Mar 24, 2026 | 173.92 | 174.02 | 156.50 | 158.48 | 158.48 | -7.76% | 2,660 |
| Mar 23, 2026 | 166.58 | 174.82 | 165.62 | 171.82 | 171.82 | -0.88% | 2,420 |
| Mar 20, 2026 | 176.46 | 177.00 | 171.92 | 173.34 | 173.34 | 1.34% | 974 |
| Mar 19, 2026 | 174.18 | 174.32 | 168.00 | 171.04 | 171.04 | -2.26% | 2,442 |
| Mar 18, 2026 | 183.74 | 187.08 | 175.00 | 175.00 | 175.00 | -2.17% | 2,086 |
| Mar 17, 2026 | 177.72 | 180.66 | 176.00 | 178.88 | 178.88 | 2.62% | 1,168 |
| Mar 16, 2026 | 175.44 | 179.00 | 173.00 | 174.32 | 174.32 | 1.13% | 1,361 |
| Mar 13, 2026 | 169.82 | 177.00 | 169.82 | 172.38 | 172.38 | 1.71% | 1,528 |
| Mar 12, 2026 | 169.96 | 171.50 | 168.20 | 169.48 | 169.48 | -0.32% | 3,257 |
| Mar 11, 2026 | 168.50 | 175.00 | 167.28 | 170.02 | 170.02 | -0.40% | 1,884 |
| Mar 10, 2026 | 175.06 | 177.90 | 167.70 | 170.70 | 170.70 | 0.80% | 3,003 |
| Mar 9, 2026 | 166.98 | 173.76 | 165.82 | 169.34 | 169.34 | -0.27% | 4,179 |
| 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 |