Skip to main content
Coinbase Global, Inc. (VIE:COIN)
Austria flag Austria · Delayed Price · Currency is EUR
228.95
+7.95 (3.60%)
At close: Dec 2, 2025

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025235.85235.85230.30230.45230.45-3.40%327
Dec 4, 2025238.15238.55234.55238.55238.551.25%120
Dec 3, 2025232.20235.60227.10235.60235.602.90%220
Dec 2, 2025225.00233.00225.00228.95228.953.60%182
Dec 1, 2025225.70227.75218.65221.00221.00-6.34%669
Nov 28, 2025233.50237.55233.50235.95235.952.74%157
Nov 27, 2025234.15234.15228.40229.65229.653.33%479
Nov 26, 2025221.65223.20218.15222.25222.255.08%127
Nov 25, 2025219.70219.70211.50211.50211.50-3.25%196
Nov 24, 2025214.75218.60212.20218.60218.606.58%107
Nov 21, 2025203.50210.85200.75205.10205.10-4.63%283
Nov 20, 2025230.90230.90215.05215.05215.05-1.24%109
Nov 19, 2025224.65226.65217.75217.75217.75-6.16%108
Nov 18, 2025223.65232.05223.65232.05232.05-0.09%236
Nov 17, 2025247.15247.15231.70232.25232.25-6.63%246
Nov 14, 2025240.05248.75230.25248.75248.75-0.70%212
Nov 13, 2025265.50266.45249.75250.50250.50-4.79%218
Nov 12, 2025264.40270.25263.10263.10263.10-1.99%166
Nov 11, 2025272.60272.60268.05268.45268.45-1.61%38
Nov 10, 2025276.50278.55271.65272.85272.858.15%484
Nov 7, 2025260.35260.35250.75252.30252.30-3.39%150
Nov 6, 2025276.05277.00261.15261.15261.15-4.78%202
Nov 5, 2025270.15277.60270.15274.25274.25-0.05%129
Nov 4, 2025277.45280.65274.40274.40274.40-4.04%271
Nov 3, 2025294.85296.50285.95285.95285.95-7.23%182
Oct 31, 2025299.95311.90290.50308.25308.255.22%531
Oct 30, 2025301.45302.85290.70292.95292.95-2.40%246
Oct 29, 2025307.60307.60298.70300.15300.15-2.97%43
Oct 28, 2025308.85314.75308.85309.35309.35-1.90%194
Oct 27, 2025315.60315.60308.75315.35315.355.56%260
Oct 24, 2025285.20298.75284.75298.75298.758.09%184
Oct 23, 2025281.40281.40275.20276.40276.401.88%136
Oct 22, 2025286.65288.20271.30271.30271.30-8.45%285
Oct 21, 2025292.60296.35289.25296.35296.35-1.71%111
Oct 20, 2025298.00301.50291.25301.50301.508.59%144
Oct 17, 2025271.15281.45268.70277.65277.65-4.37%249
Oct 16, 2025292.20293.25289.45290.35290.35-1.69%216
Oct 15, 2025296.10299.30294.55295.35295.35-0.66%76
Oct 14, 2025296.25300.60293.25297.30297.30-1.65%222
Oct 13, 2025317.10318.20302.30302.30302.30-3.28%50
Oct 10, 2025334.40345.90312.55312.55312.55-6.91%343
Oct 9, 2025331.45337.75327.00335.75335.751.93%359
Oct 8, 2025322.35329.65322.15329.40329.403.80%108
Oct 7, 2025327.05331.50317.35317.35317.35-4.44%210
Oct 6, 2025330.35334.25330.25332.10332.103.80%403
Oct 3, 2025318.40324.75316.10319.95319.953.49%231
Oct 2, 2025298.55312.90298.55309.15309.154.37%324
Oct 1, 2025283.15296.20283.15296.20296.204.31%205
Sep 30, 2025282.80286.30279.20283.95283.951.07%266
Sep 29, 2025271.15280.95270.75280.95280.956.68%105
Sep 26, 2025263.95264.25261.80263.35263.35-1.90%139
Sep 25, 2025270.80271.20262.55268.45268.45-3.35%106
Sep 24, 2025275.55277.75273.75277.75277.75-1.10%6
Sep 23, 2025281.80284.10280.85280.85280.850.14%84
Sep 22, 2025284.75284.75280.20280.45280.45-2.92%211
Sep 19, 2025290.80293.05288.55288.90288.90-1.28%330
Sep 18, 2025274.90292.65274.70292.65292.657.53%106
Sep 17, 2025276.20276.90272.15272.15272.15-0.60%109
Sep 16, 2025278.15282.10273.80273.80273.80-0.74%158
Sep 15, 2025276.70276.70273.60275.85275.850.66%115
Sep 12, 2025278.75280.50274.05274.05274.05-0.11%72
Sep 11, 2025271.85274.35270.90274.35274.350.33%49
Sep 10, 2025273.35280.45272.30273.45273.452.67%406
Sep 9, 2025259.90266.35259.65266.35266.352.76%85
Sep 8, 2025256.20259.20256.05259.20259.202.96%38
Sep 5, 2025266.10268.50251.75251.75251.75-3.25%106
Sep 4, 2025258.35260.65258.35260.20260.20-0.54%73
Sep 3, 2025262.10262.60261.40261.60261.60-0.85%54
Sep 2, 2025262.70264.00256.60263.85263.851.36%114
Sep 1, 2025258.40261.40258.40260.30260.300.35%64
Aug 29, 2025263.30263.75259.40259.40259.40-2.33%74
Aug 28, 2025266.65270.05265.60265.60265.60-0.17%3
Aug 27, 2025265.30266.35265.25266.05266.052.19%51
Aug 26, 2025262.95264.80259.95260.35260.35-3.13%292
Aug 25, 2025267.15268.75264.55268.75268.75-1.65%177
Aug 22, 2025258.80273.25257.35273.25273.254.87%163
Aug 21, 2025261.70263.10258.65260.55260.55-0.23%211
Aug 20, 2025260.15263.40260.15261.15261.15-1.69%123
Aug 19, 2025272.45275.20265.65265.65265.65-3.44%50
Aug 18, 2025268.60275.10267.30275.10275.100.94%172
Aug 15, 2025279.15279.80272.15272.55272.55-0.78%168
Aug 14, 2025281.25281.30272.80274.70274.70-1.66%97
Aug 13, 2025276.40288.45276.40279.35279.351.53%46
Aug 12, 2025275.90281.85271.90275.15275.15-3.35%225
Aug 11, 2025281.15285.75277.25284.70284.709.08%121
Aug 8, 2025268.20269.75259.35261.00261.00-3.67%73
Aug 7, 2025260.35271.70260.35270.95270.956.72%259
Aug 6, 2025260.40262.25252.70253.90253.90-2.55%160
Aug 5, 2025274.85274.85260.55260.55260.55-5.70%326
Aug 4, 2025277.20278.55272.40276.30276.300.29%254
Aug 1, 2025294.40298.50275.50275.50275.50-17.55%508
Jul 31, 2025336.95339.00333.75334.15334.150.92%145
Jul 30, 2025323.25337.65322.90331.10331.103.73%287
Jul 29, 2025328.90333.05319.20319.20319.20-1.75%107
Jul 28, 2025342.50342.50324.90324.90324.90-2.94%149
Jul 25, 2025332.25334.75330.15334.75334.75-0.37%216
Jul 24, 2025336.65342.55336.00336.00336.000.15%241
Jul 23, 2025345.15346.15331.85335.50335.50-3.15%136
Jul 22, 2025355.65358.95344.60346.40346.40-6.66%261
Jul 21, 2025366.95372.15364.40371.10371.100.95%476