Skip to main content
Coinbase Global, Inc. (VIE:COIN)
Austria flag Austria · Delayed Price · Currency is EUR
162.70
-1.30 (-0.79%)
Last updated: Apr 29, 2026, 2:51 PM CET

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026165.50165.50164.00164.32-0.20%71
Apr 28, 2026166.64166.70163.28164.00164.00-2.07%832
Apr 27, 2026170.58170.98167.46167.46167.46-1.64%454
Apr 24, 2026171.20172.48167.54170.26170.26-1.79%628
Apr 23, 2026174.46174.46169.36173.36173.36-2.34%523
Apr 22, 2026174.06179.64173.06177.52177.522.90%1,750
Apr 21, 2026179.14182.36172.36172.52172.52-1.56%614
Apr 20, 2026170.08175.26170.08175.26175.26-2.17%468
Apr 17, 2026167.60180.06167.60179.14179.147.51%448
Apr 16, 2026167.80168.10161.24166.62166.623.36%800
Apr 15, 2026155.76162.10154.54161.20161.202.44%795
Apr 14, 2026150.20157.82150.20157.36157.367.47%656
Apr 13, 2026140.40146.42139.84146.42146.422.87%190
Apr 10, 2026144.36146.20141.36142.34142.34-2.65%609
Apr 9, 2026149.40150.68146.22146.22146.22-4.34%143
Apr 8, 2026156.98160.90152.86152.86152.865.33%771
Apr 7, 2026149.12150.16143.78145.12145.12-2.05%1,069
Apr 2, 2026146.12148.48143.84148.16148.16-1.97%463
Apr 1, 2026154.22154.22151.14151.14151.144.58%779
Mar 31, 2026142.26145.70140.30144.52144.521.70%723
Mar 30, 2026142.08143.84139.84142.10142.101.28%456
Mar 27, 2026150.58150.58139.76140.30140.30-6.04%620
Mar 26, 2026155.06155.38149.32149.32149.32-6.72%1,004
Mar 25, 2026160.42162.92157.92160.08160.081.16%667
Mar 24, 2026173.60174.04157.62158.24158.24-7.57%1,512
Mar 23, 2026166.48174.36166.10171.20171.20-0.74%2,031
Mar 20, 2026176.12176.76172.48172.48172.481.03%965
Mar 19, 2026173.96174.64168.74170.72170.72-2.68%497
Mar 18, 2026183.28185.80175.42175.42175.42-2.22%912
Mar 17, 2026177.82180.26175.90179.40179.402.81%733
Mar 16, 2026175.94177.96174.50174.50174.501.43%629
Mar 13, 2026170.20177.50170.20172.04172.041.71%1,285
Mar 12, 2026170.04170.48168.30169.14169.14-0.53%957
Mar 11, 2026169.24173.88166.52170.04170.04-0.13%1,072
Mar 10, 2026175.24177.44168.66170.26170.260.63%987
Mar 9, 2026166.18174.10166.18169.20169.20-0.98%1,082
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