Skip to main content
Coinbase Global, Inc. (VIE:COIN)
Austria flag Austria · Delayed Price · Currency is EUR
170.16
-0.72 (-0.42%)
At close: Mar 9, 2026

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026178.16178.16169.82170.88170.88-3.98%987
Mar 5, 2026177.60183.96177.60177.96177.96-1.21%811
Mar 4, 2026162.48180.14162.48180.14180.1414.70%953
Mar 3, 2026154.38157.06150.58157.06157.060.14%846
Mar 2, 2026145.72156.84145.08156.84156.843.84%404
Feb 27, 2026153.52154.56146.00151.04151.04-3.02%593
Feb 26, 2026153.94157.54153.94155.74155.741.87%860
Feb 25, 2026138.84152.88138.84152.88152.8814.09%669
Feb 24, 2026133.48134.34131.64134.00134.00-3.49%643
Feb 23, 2026141.68142.78137.34138.84138.84-5.05%401
Feb 20, 2026142.66146.22139.80146.22146.225.51%567
Feb 19, 2026140.52140.52137.62138.58138.58-3.67%354
Feb 18, 2026141.88145.30140.56143.86143.860.94%620
Feb 17, 2026137.88142.52136.40142.52142.524.21%256
Feb 16, 2026139.42139.42136.26136.76136.76-0.61%1,245
Feb 13, 2026121.28137.60121.28137.60137.6016.06%1,029
Feb 12, 2026128.32129.66118.56118.56118.56-7.58%68
Feb 11, 2026131.82134.90128.28128.28128.28-8.35%288
Feb 10, 2026138.32140.88135.98139.96139.960.56%226
Feb 9, 2026140.14140.14133.88139.18139.182.37%1,106
Feb 6, 2026128.50135.96128.50135.96135.963.55%1,051
Feb 5, 2026140.00141.60129.64131.30131.30-8.98%2,065
Feb 4, 2026152.18152.40143.72144.26144.26-5.30%719
Feb 3, 2026160.76161.04152.34152.34152.34-5.13%716
Feb 2, 2026156.20160.58156.16160.58160.58-2.06%837
Jan 30, 2026163.54166.72162.80163.96163.960.49%493
Jan 29, 2026173.20174.24163.16163.16163.16-6.72%932
Jan 28, 2026177.12178.50174.92174.92174.92-1.12%130
Jan 27, 2026182.70182.80175.78176.90176.90-1.61%298
Jan 26, 2026180.22181.20178.26179.80179.80-2.84%643
Jan 23, 2026191.00191.00184.42185.06185.06-3.76%762
Jan 22, 2026194.58196.14192.30192.30192.30-1.08%205
Jan 21, 2026194.96196.48193.50194.40194.40-1.45%447
Jan 20, 2026197.84199.02195.78197.26197.26-1.64%328
Jan 19, 2026199.04200.55198.96200.55200.55-2.81%404
Jan 16, 2026208.55208.65205.35206.35206.35-2.60%62
Jan 15, 2026216.15217.95210.80211.85211.85-5.82%350
Jan 14, 2026219.80224.95218.35224.95224.954.22%816
Jan 13, 2026209.55215.85208.95215.85215.852.06%840
Jan 12, 2026207.00211.50204.80211.50211.502.15%357
Jan 9, 2026211.25212.00204.75207.05207.05-2.50%156
Jan 8, 2026208.85213.85208.00212.35212.351.53%499
Jan 7, 2026215.85215.85207.35209.15209.15-2.40%161
Jan 6, 2026216.85220.25214.30214.30214.30-0.81%218
Jan 5, 2026210.15217.50210.15216.05216.057.68%154
Jan 2, 2026195.72200.65193.78200.65200.650.57%461
Dec 30, 2025198.26199.52198.26199.52199.520.12%78
Dec 29, 2025202.70202.70198.94199.28199.28-2.17%146
Dec 23, 2025208.65209.15203.70203.70203.70-5.06%37
Dec 22, 2025212.10216.00210.80214.55214.552.63%344
Dec 19, 2025210.45210.80206.25209.05209.05-1.79%245
Dec 18, 2025211.80217.00211.80212.85212.85-0.28%296
Dec 17, 2025214.70219.85213.10213.45213.45-1.34%198
Dec 16, 2025211.55216.80211.55216.35216.35-0.76%263
Dec 15, 2025227.20228.90218.00218.00218.00-3.45%157
Dec 12, 2025230.50234.95225.80225.80225.801.39%170
Dec 11, 2025229.65230.50222.60222.70222.70-5.11%376
Dec 10, 2025238.95238.95233.50234.70234.70-3.10%391
Dec 9, 2025233.80242.20230.65242.20242.202.15%211
Dec 8, 2025235.55237.10233.60237.10237.102.89%236
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