Coinbase Global, Inc. (BVMF:C2OI34)
Brazil
· Delayed Price · Currency is BRL 58.24
+0.66 (1.15%)
Last updated: Dec 5, 2025, 1:07 PM GMT-3
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.97 | 59.18 | 57.55 | 57.58 | 57.58 | -1.82% | 63,910 |
| Dec 3, 2025 | 57.68 | 58.89 | 56.33 | 58.65 | 58.65 | 4.73% | 160,002 |
| Dec 2, 2025 | 56.49 | 58.03 | 56.00 | 56.00 | 56.00 | 0.76% | 158,140 |
| Dec 1, 2025 | 57.32 | 57.32 | 53.97 | 55.58 | 55.58 | -5.35% | 125,673 |
| Nov 28, 2025 | 57.95 | 59.69 | 57.75 | 58.72 | 58.72 | 2.62% | 43,973 |
| Nov 27, 2025 | 56.99 | 57.30 | 56.58 | 57.22 | 57.22 | 1.11% | 3,337 |
| Nov 26, 2025 | 55.00 | 56.90 | 54.08 | 56.59 | 56.59 | 3.70% | 42,244 |
| Nov 25, 2025 | 55.10 | 55.10 | 52.00 | 54.57 | 54.57 | -1.62% | 105,463 |
| Nov 24, 2025 | 51.67 | 55.55 | 51.67 | 55.47 | 55.47 | 7.38% | 196,030 |
| Nov 21, 2025 | 50.80 | 53.00 | 50.22 | 51.66 | 51.66 | -6.41% | 105,823 |
| Nov 19, 2025 | 55.90 | 56.22 | 52.94 | 55.20 | 55.20 | -1.25% | 74,923 |
| Nov 18, 2025 | 56.00 | 57.76 | 55.36 | 55.90 | 55.90 | -0.18% | 86,617 |
| Nov 17, 2025 | 60.51 | 60.51 | 55.10 | 56.00 | 56.00 | -7.45% | 80,005 |
| Nov 14, 2025 | 57.29 | 61.81 | 56.88 | 60.51 | 60.51 | -0.80% | 113,414 |
| Nov 13, 2025 | 64.85 | 64.85 | 59.50 | 61.00 | 61.00 | -5.97% | 113,245 |
| Nov 12, 2025 | 65.21 | 66.00 | 63.94 | 64.87 | 64.87 | 1.12% | 67,583 |
| Nov 11, 2025 | 67.00 | 67.00 | 64.12 | 64.15 | 64.15 | -5.37% | 55,939 |
| Nov 10, 2025 | 67.70 | 69.11 | 66.43 | 67.79 | 67.79 | 1.96% | 97,321 |
| Nov 7, 2025 | 62.51 | 66.49 | 60.95 | 66.49 | 66.49 | 5.57% | 216,945 |
| Nov 6, 2025 | 68.19 | 68.19 | 62.98 | 62.98 | 62.98 | -7.38% | 104,257 |
| Nov 5, 2025 | 68.05 | 69.40 | 66.90 | 68.00 | 68.00 | 2.66% | 72,128 |
| Nov 4, 2025 | 69.50 | 70.18 | 66.24 | 66.24 | 66.24 | -6.20% | 336,493 |
| Nov 3, 2025 | 73.48 | 73.48 | 70.00 | 70.62 | 70.62 | -4.90% | 283,524 |
| Oct 31, 2025 | 72.73 | 77.95 | 72.58 | 74.26 | 74.26 | 4.55% | 101,569 |
| Oct 30, 2025 | 73.53 | 74.20 | 71.03 | 71.03 | 71.03 | -5.72% | 73,147 |
| Oct 29, 2025 | 76.14 | 76.75 | 74.10 | 75.34 | 75.34 | -1.90% | 36,144 |
| Oct 28, 2025 | 77.53 | 79.00 | 76.01 | 76.80 | 76.80 | -3.88% | 36,491 |
| Oct 27, 2025 | 78.00 | 80.15 | 76.91 | 79.90 | 79.90 | 4.17% | 70,203 |
| Oct 24, 2025 | 71.38 | 76.70 | 71.38 | 76.70 | 76.70 | 9.43% | 98,784 |
| Oct 23, 2025 | 69.69 | 70.70 | 68.80 | 70.09 | 70.09 | 1.43% | 29,849 |
| Oct 22, 2025 | 71.81 | 72.25 | 67.25 | 69.10 | 69.10 | -5.73% | 61,459 |
| Oct 21, 2025 | 74.04 | 74.10 | 72.71 | 73.30 | 73.30 | -1.00% | 26,118 |
| Oct 20, 2025 | 74.21 | 76.16 | 73.20 | 74.04 | 74.04 | 4.15% | 23,564 |
| Oct 17, 2025 | 70.89 | 72.61 | 69.30 | 71.09 | 71.09 | -0.96% | 77,688 |
| Oct 16, 2025 | 73.76 | 74.21 | 71.70 | 71.78 | 71.78 | -2.09% | 30,393 |
| Oct 15, 2025 | 75.96 | 75.96 | 72.97 | 73.31 | 73.31 | -2.53% | 23,592 |
| Oct 14, 2025 | 78.14 | 78.14 | 73.63 | 75.21 | 75.21 | -3.79% | 51,229 |
| Oct 13, 2025 | 78.88 | 79.84 | 75.00 | 78.17 | 78.17 | 1.13% | 113,372 |
| Oct 10, 2025 | 81.34 | 88.00 | 77.27 | 77.30 | 77.30 | -6.87% | 209,700 |
| Oct 9, 2025 | 82.88 | 84.18 | 81.76 | 83.00 | 83.00 | -0.34% | 18,210 |
| Oct 8, 2025 | 80.94 | 83.47 | 80.25 | 83.28 | 83.28 | 4.10% | 32,458 |
| Oct 7, 2025 | 82.17 | 82.48 | 77.75 | 80.00 | 80.00 | -1.97% | 36,446 |
| Oct 6, 2025 | 83.00 | 83.50 | 81.07 | 81.61 | 81.61 | 0.53% | 77,589 |
| Oct 3, 2025 | 80.41 | 81.94 | 79.00 | 81.18 | 81.18 | 2.76% | 47,583 |
| Oct 2, 2025 | 75.35 | 80.37 | 75.12 | 79.00 | 79.00 | 8.65% | 85,968 |
| Oct 1, 2025 | 73.00 | 74.58 | 72.26 | 72.71 | 72.71 | 1.34% | 135,315 |
| Sep 30, 2025 | 69.93 | 71.88 | 69.93 | 71.75 | 71.75 | 2.35% | 33,587 |
| Sep 29, 2025 | 67.20 | 71.02 | 67.20 | 70.10 | 70.10 | 6.97% | 35,484 |
| Sep 26, 2025 | 66.82 | 66.94 | 64.80 | 65.53 | 65.53 | -0.94% | 15,308 |
| Sep 25, 2025 | 66.73 | 67.98 | 65.20 | 66.15 | 66.15 | -3.44% | 69,365 |
| Sep 24, 2025 | 68.40 | 69.40 | 68.08 | 68.51 | 68.51 | 1.35% | 25,618 |
| Sep 23, 2025 | 70.31 | 71.27 | 67.08 | 67.60 | 67.60 | -4.22% | 32,710 |
| Sep 22, 2025 | 71.40 | 71.69 | 70.10 | 70.58 | 70.58 | -2.73% | 28,628 |
| Sep 19, 2025 | 73.16 | 74.42 | 71.94 | 72.56 | 72.56 | -0.87% | 144,112 |
| Sep 18, 2025 | 68.46 | 74.50 | 68.46 | 73.20 | 73.20 | 7.84% | 351,150 |
| Sep 17, 2025 | 69.04 | 69.55 | 66.16 | 67.88 | 67.88 | -1.68% | 43,867 |
| Sep 16, 2025 | 70.00 | 71.08 | 68.24 | 69.04 | 69.04 | -0.80% | 78,936 |
| Sep 15, 2025 | 68.48 | 69.90 | 68.40 | 69.60 | 69.60 | 0.62% | 16,252 |
| Sep 12, 2025 | 70.16 | 70.74 | 68.50 | 69.17 | 69.17 | -0.45% | 25,437 |
| Sep 11, 2025 | 68.55 | 70.26 | 68.00 | 69.48 | 69.48 | 1.73% | 40,672 |
| Sep 10, 2025 | 69.94 | 71.00 | 67.56 | 68.30 | 68.30 | -1.44% | 48,091 |
| Sep 9, 2025 | 66.01 | 69.39 | 65.87 | 69.30 | 69.30 | 6.00% | 40,134 |
| Sep 8, 2025 | 64.92 | 66.60 | 64.50 | 65.38 | 65.38 | 2.14% | 28,446 |
| Sep 5, 2025 | 67.62 | 68.00 | 63.40 | 64.01 | 64.01 | -3.95% | 84,467 |
| Sep 4, 2025 | 65.73 | 67.34 | 65.43 | 66.64 | 66.64 | 1.28% | 20,664 |
| Sep 3, 2025 | 65.53 | 67.00 | 65.53 | 65.80 | 65.80 | -1.05% | 13,535 |
| Sep 2, 2025 | 65.96 | 67.73 | 64.85 | 66.50 | 66.50 | 0.99% | 73,736 |
| Sep 1, 2025 | 67.57 | 67.57 | 65.49 | 65.85 | 65.85 | -1.42% | 7,303 |
| Aug 29, 2025 | 66.17 | 66.90 | 65.38 | 66.80 | 66.80 | 0.24% | 34,028 |
| Aug 28, 2025 | 67.55 | 68.51 | 66.27 | 66.64 | 66.64 | -0.28% | 18,512 |
| Aug 27, 2025 | 67.30 | 67.74 | 66.48 | 66.83 | 66.83 | -0.07% | 20,676 |
| Aug 26, 2025 | 67.02 | 67.02 | 65.06 | 66.88 | 66.88 | 0.87% | 43,569 |
| Aug 25, 2025 | 69.79 | 69.79 | 66.20 | 66.30 | 66.30 | -4.09% | 72,318 |
| Aug 22, 2025 | 66.16 | 69.80 | 65.35 | 69.13 | 69.13 | 5.00% | 41,552 |
| Aug 21, 2025 | 66.28 | 66.70 | 65.50 | 65.84 | 65.84 | -1.38% | 16,618 |
| Aug 20, 2025 | 66.43 | 67.05 | 63.88 | 66.76 | 66.76 | 0.56% | 56,893 |
| Aug 19, 2025 | 70.25 | 70.48 | 66.30 | 66.39 | 66.39 | -4.36% | 86,067 |
| Aug 18, 2025 | 67.63 | 70.52 | 66.49 | 69.42 | 69.42 | 0.61% | 354,486 |
| Aug 15, 2025 | 70.94 | 70.94 | 67.99 | 69.00 | 69.00 | -2.87% | 48,458 |
| Aug 14, 2025 | 69.19 | 71.04 | 68.18 | 71.04 | 71.04 | 0.37% | 34,462 |
| Aug 13, 2025 | 70.43 | 74.30 | 69.34 | 70.78 | 70.78 | 1.40% | 343,797 |
| Aug 12, 2025 | 70.42 | 71.61 | 68.14 | 69.80 | 69.80 | -0.33% | 268,925 |
| Aug 11, 2025 | 68.87 | 72.73 | 68.87 | 70.03 | 70.03 | 4.13% | 86,259 |
| Aug 8, 2025 | 67.56 | 68.00 | 65.42 | 67.25 | 67.25 | -0.37% | 69,400 |
| Aug 7, 2025 | 68.12 | 69.45 | 66.98 | 67.50 | 67.50 | 1.28% | 111,313 |
| Aug 6, 2025 | 65.00 | 66.65 | 64.39 | 66.65 | 66.65 | 2.00% | 42,932 |
| Aug 5, 2025 | 67.20 | 68.59 | 65.34 | 65.34 | 65.34 | -6.47% | 40,092 |
| Aug 4, 2025 | 70.67 | 71.20 | 68.50 | 69.86 | 69.86 | 0.09% | 40,788 |
| Aug 1, 2025 | 74.88 | 75.00 | 69.15 | 69.80 | 69.80 | -18.98% | 241,911 |
| Jul 31, 2025 | 85.56 | 87.16 | 84.61 | 86.15 | 86.15 | 1.95% | 49,612 |
| Jul 30, 2025 | 83.46 | 86.50 | 83.30 | 84.50 | 84.50 | 1.34% | 46,732 |
| Jul 29, 2025 | 85.31 | 86.20 | 81.52 | 83.38 | 83.38 | -2.11% | 43,194 |
| Jul 28, 2025 | 87.83 | 88.30 | 83.97 | 85.18 | 85.18 | -2.32% | 55,968 |
| Jul 25, 2025 | 86.97 | 88.28 | 85.61 | 87.20 | 87.20 | -0.56% | 28,321 |
| Jul 24, 2025 | 87.60 | 89.41 | 86.80 | 87.69 | 87.69 | 0.10% | 22,972 |
| Jul 23, 2025 | 89.80 | 89.80 | 85.67 | 87.60 | 87.60 | -2.44% | 35,452 |
| Jul 22, 2025 | 94.16 | 94.16 | 88.00 | 89.79 | 89.79 | -3.01% | 35,581 |
| Jul 21, 2025 | 94.77 | 96.80 | 92.48 | 92.58 | 92.58 | -0.75% | 73,168 |
| Jul 18, 2025 | 91.80 | 98.24 | 90.69 | 93.28 | 93.28 | 2.64% | 91,810 |
| Jul 17, 2025 | 89.48 | 92.78 | 88.16 | 90.88 | 90.88 | 2.34% | 40,955 |