Coinbase Global, Inc. (BVMF:C2OI34)
Brazil
· Delayed Price · Currency is BRL 42.49
-1.51 (-3.43%)
At close: Mar 6, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.04 | 43.04 | 41.00 | 42.49 | 42.49 | -3.43% | 72,878 |
| Mar 5, 2026 | 42.73 | 44.64 | 42.48 | 44.00 | 44.00 | 2.85% | 108,254 |
| Mar 4, 2026 | 40.50 | 44.19 | 40.50 | 42.78 | 42.78 | 11.23% | 324,908 |
| Mar 3, 2026 | 37.72 | 39.20 | 36.68 | 38.46 | 38.46 | -0.67% | 635,699 |
| Mar 2, 2026 | 35.65 | 38.90 | 35.35 | 38.72 | 38.72 | 4.68% | 646,884 |
| Feb 27, 2026 | 36.45 | 36.99 | 35.39 | 36.99 | 36.99 | -0.48% | 38,960 |
| Feb 26, 2026 | 37.61 | 38.16 | 36.50 | 37.17 | 37.17 | -1.17% | 106,092 |
| Feb 25, 2026 | 34.50 | 38.03 | 34.50 | 37.61 | 37.61 | 12.91% | 451,237 |
| Feb 24, 2026 | 32.77 | 33.40 | 31.77 | 33.31 | 33.31 | 0.94% | 140,181 |
| Feb 23, 2026 | 34.82 | 35.00 | 32.83 | 33.00 | 33.00 | -7.51% | 85,980 |
| Feb 20, 2026 | 34.90 | 36.32 | 34.30 | 35.68 | 35.68 | 2.82% | 623,292 |
| Feb 19, 2026 | 34.97 | 35.00 | 33.75 | 34.70 | 34.70 | 1.28% | 33,871 |
| Feb 18, 2026 | 35.50 | 35.99 | 34.24 | 34.26 | 34.26 | -0.49% | 26,450 |
| Feb 13, 2026 | 31.00 | 35.00 | 30.81 | 34.43 | 34.43 | 14.84% | 251,320 |
| Feb 12, 2026 | 31.85 | 31.89 | 29.03 | 29.98 | 29.98 | -6.28% | 102,795 |
| Feb 11, 2026 | 32.97 | 33.16 | 30.90 | 31.99 | 31.99 | -8.81% | 156,125 |
| Feb 10, 2026 | 34.00 | 35.08 | 33.73 | 35.08 | 35.08 | 0.23% | 43,947 |
| Feb 9, 2026 | 33.85 | 35.00 | 33.22 | 35.00 | 35.00 | 2.91% | 79,251 |
| Feb 6, 2026 | 32.28 | 34.55 | 32.00 | 34.01 | 34.01 | 8.38% | 508,442 |
| Feb 5, 2026 | 33.88 | 34.60 | 30.76 | 31.38 | 31.38 | -13.36% | 194,089 |
| Feb 4, 2026 | 37.56 | 37.56 | 34.61 | 36.22 | 36.22 | -3.59% | 128,048 |
| Feb 3, 2026 | 39.57 | 39.71 | 36.53 | 37.57 | 37.57 | -5.05% | 114,116 |
| Feb 2, 2026 | 39.99 | 40.16 | 38.99 | 39.57 | 39.57 | -3.49% | 113,653 |
| Jan 30, 2026 | 41.00 | 41.48 | 40.26 | 41.00 | 41.00 | -0.92% | 53,033 |
| Jan 29, 2026 | 43.04 | 43.27 | 40.50 | 41.38 | 41.38 | -3.79% | 68,611 |
| Jan 28, 2026 | 44.07 | 44.43 | 43.01 | 43.01 | 43.01 | -1.58% | 123,688 |
| Jan 27, 2026 | 45.30 | 45.30 | 43.50 | 43.70 | 43.70 | -3.53% | 110,926 |
| Jan 26, 2026 | 46.26 | 46.26 | 44.60 | 45.30 | 45.30 | -1.09% | 63,949 |
| Jan 23, 2026 | 47.01 | 47.48 | 45.70 | 45.80 | 45.80 | -3.46% | 82,192 |
| Jan 22, 2026 | 48.71 | 49.00 | 47.39 | 47.44 | 47.44 | -1.86% | 71,771 |
| Jan 21, 2026 | 48.65 | 49.29 | 47.45 | 48.34 | 48.34 | -0.66% | 174,269 |
| Jan 20, 2026 | 49.88 | 50.48 | 48.66 | 48.66 | 48.66 | -3.34% | 113,984 |
| Jan 19, 2026 | 51.00 | 51.18 | 49.80 | 50.34 | 50.34 | -2.25% | 15,006 |
| Jan 16, 2026 | 51.92 | 52.22 | 51.00 | 51.50 | 51.50 | -2.63% | 76,575 |
| Jan 15, 2026 | 54.50 | 54.77 | 51.05 | 52.89 | 52.89 | -3.85% | 74,961 |
| Jan 14, 2026 | 53.55 | 56.50 | 53.55 | 55.01 | 55.01 | 1.07% | 71,064 |
| Jan 13, 2026 | 52.01 | 54.94 | 52.01 | 54.43 | 54.43 | 2.72% | 94,125 |
| Jan 12, 2026 | 51.55 | 53.15 | 51.20 | 52.99 | 52.99 | 2.42% | 29,978 |
| Jan 9, 2026 | 53.07 | 53.25 | 50.98 | 51.74 | 51.74 | -2.01% | 42,595 |
| Jan 8, 2026 | 52.71 | 53.99 | 52.39 | 52.80 | 52.80 | 0.19% | 27,469 |
| Jan 7, 2026 | 53.99 | 54.14 | 51.98 | 52.70 | 52.70 | -2.39% | 32,029 |
| Jan 6, 2026 | 55.35 | 55.50 | 52.89 | 53.99 | 53.99 | -0.02% | 260,507 |
| Jan 5, 2026 | 53.75 | 55.98 | 53.40 | 54.00 | 54.00 | 4.05% | 62,369 |
| Jan 2, 2026 | 50.76 | 51.90 | 49.16 | 51.90 | 51.90 | 1.67% | 45,642 |
| Dec 30, 2025 | 51.97 | 51.99 | 50.96 | 51.05 | 51.05 | -2.11% | 25,062 |
| Dec 29, 2025 | 52.34 | 53.50 | 52.03 | 52.15 | 52.15 | 0.46% | 21,579 |
| Dec 26, 2025 | 53.57 | 53.64 | 51.65 | 51.91 | 51.91 | -2.19% | 98,617 |
| Dec 23, 2025 | 55.00 | 55.00 | 52.97 | 53.07 | 53.07 | -4.38% | 34,663 |
| Dec 22, 2025 | 55.51 | 56.50 | 55.08 | 55.50 | 55.50 | 2.76% | 47,474 |
| Dec 19, 2025 | 54.46 | 54.55 | 53.12 | 54.01 | 54.01 | 2.54% | 26,888 |
| Dec 18, 2025 | 54.65 | 56.57 | 52.67 | 52.67 | 52.67 | -2.26% | 141,827 |
| Dec 17, 2025 | 55.70 | 57.00 | 53.77 | 53.89 | 53.89 | -1.95% | 24,902 |
| Dec 16, 2025 | 54.50 | 56.16 | 54.50 | 54.96 | 54.96 | 2.33% | 21,334 |
| Dec 15, 2025 | 58.00 | 58.49 | 53.50 | 53.71 | 53.71 | -7.24% | 93,625 |
| Dec 12, 2025 | 58.49 | 59.90 | 57.00 | 57.90 | 57.90 | -0.86% | 18,330 |
| Dec 11, 2025 | 59.50 | 59.50 | 56.47 | 58.40 | 58.40 | -3.26% | 163,918 |
| Dec 10, 2025 | 60.00 | 61.03 | 59.33 | 60.37 | 60.37 | 0.03% | 35,626 |
| Dec 9, 2025 | 59.89 | 61.72 | 58.43 | 60.35 | 60.35 | 1.79% | 74,482 |
| Dec 8, 2025 | 59.50 | 59.96 | 58.56 | 59.29 | 59.29 | 0.41% | 45,952 |
| Dec 5, 2025 | 58.06 | 59.33 | 56.60 | 59.05 | 59.05 | 2.55% | 54,764 |
| 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 |