Coinbase Global, Inc. (BIT:1COIN)
Italy
· Delayed Price · Currency is EUR 236.15
+1.00 (0.43%)
Last updated: Dec 4, 2025, 2:04 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.05 | 236.50 | 227.50 | 230.75 | 230.75 | -3.29% | 3,755 |
| Dec 4, 2025 | 237.65 | 239.85 | 233.05 | 238.60 | 238.60 | 1.47% | 2,948 |
| Dec 3, 2025 | 231.45 | 236.35 | 227.05 | 235.15 | 235.15 | 2.71% | 5,283 |
| Dec 2, 2025 | 225.45 | 233.55 | 224.40 | 228.95 | 228.95 | 3.86% | 6,744 |
| Dec 1, 2025 | 225.60 | 228.05 | 218.55 | 220.45 | 220.45 | -6.65% | 7,392 |
| Nov 28, 2025 | 233.95 | 240.50 | 233.00 | 236.15 | 236.15 | 2.76% | 5,740 |
| Nov 27, 2025 | 236.70 | 236.70 | 228.55 | 229.80 | 229.80 | 3.33% | 2,157 |
| Nov 26, 2025 | 221.40 | 224.45 | 217.45 | 222.40 | 222.40 | 4.96% | 6,480 |
| Nov 25, 2025 | 219.65 | 219.75 | 208.00 | 211.90 | 211.90 | -2.82% | 5,907 |
| Nov 24, 2025 | 215.55 | 219.90 | 210.90 | 218.05 | 218.05 | 5.93% | 5,463 |
| Nov 21, 2025 | 202.75 | 213.10 | 199.96 | 205.85 | 205.85 | -4.63% | 15,988 |
| Nov 20, 2025 | 231.05 | 231.55 | 216.30 | 215.85 | 215.85 | -0.48% | 5,110 |
| Nov 19, 2025 | 224.85 | 227.40 | 216.90 | 216.90 | 216.90 | -6.53% | 4,442 |
| Nov 18, 2025 | 223.20 | 233.00 | 222.65 | 232.05 | 232.05 | 0.41% | 6,837 |
| Nov 17, 2025 | 245.90 | 248.20 | 228.15 | 231.10 | 231.10 | -7.15% | 6,198 |
| Nov 14, 2025 | 239.65 | 249.80 | 229.05 | 248.90 | 248.90 | -0.80% | 9,412 |
| Nov 13, 2025 | 265.15 | 266.45 | 249.30 | 250.90 | 250.90 | -4.58% | 4,298 |
| Nov 12, 2025 | 265.60 | 272.25 | 260.80 | 262.95 | 262.95 | -2.01% | 2,625 |
| Nov 11, 2025 | 272.35 | 273.45 | 267.00 | 268.35 | 268.35 | -1.74% | 1,310 |
| Nov 10, 2025 | 277.45 | 280.15 | 269.85 | 273.10 | 273.10 | 8.27% | 5,545 |
| Nov 7, 2025 | 261.15 | 261.15 | 246.00 | 252.25 | 252.25 | -3.65% | 5,553 |
| Nov 6, 2025 | 276.60 | 277.65 | 260.60 | 261.80 | 261.80 | -4.33% | 2,642 |
| Nov 5, 2025 | 270.00 | 276.15 | 270.00 | 273.65 | 273.65 | 0.04% | 2,007 |
| Nov 4, 2025 | 278.15 | 282.20 | 273.05 | 273.55 | 273.55 | -4.27% | 6,218 |
| Nov 3, 2025 | 295.00 | 297.40 | 283.25 | 285.75 | 285.75 | -7.37% | 4,199 |
| Oct 31, 2025 | 299.75 | 313.10 | 290.00 | 308.50 | 308.50 | 5.29% | 6,036 |
| Oct 30, 2025 | 301.70 | 303.70 | 288.50 | 293.00 | 293.00 | -2.85% | 2,359 |
| Oct 29, 2025 | 307.45 | 307.60 | 297.85 | 301.60 | 301.60 | -2.30% | 1,906 |
| Oct 28, 2025 | 308.70 | 315.85 | 307.75 | 308.70 | 308.70 | -2.29% | 3,315 |
| Oct 27, 2025 | 316.10 | 317.10 | 307.95 | 315.95 | 315.95 | 6.31% | 3,600 |
| Oct 24, 2025 | 285.40 | 301.00 | 283.05 | 297.20 | 297.20 | 7.95% | 3,845 |
| Oct 23, 2025 | 281.75 | 281.75 | 274.85 | 275.30 | 275.30 | 1.51% | 1,171 |
| Oct 22, 2025 | 287.15 | 288.60 | 270.75 | 271.20 | 271.20 | -8.05% | 4,956 |
| Oct 21, 2025 | 292.20 | 295.55 | 290.00 | 294.95 | 294.95 | -2.17% | 1,648 |
| Oct 20, 2025 | 297.75 | 303.50 | 292.10 | 301.50 | 301.50 | 8.39% | 2,666 |
| Oct 17, 2025 | 272.60 | 284.00 | 269.00 | 278.15 | 278.15 | -4.35% | 3,669 |
| Oct 16, 2025 | 292.85 | 293.70 | 288.75 | 290.80 | 290.80 | -1.11% | 1,108 |
| Oct 15, 2025 | 296.10 | 299.60 | 293.00 | 294.05 | 294.05 | -0.96% | 1,451 |
| Oct 14, 2025 | 297.20 | 302.45 | 292.85 | 296.90 | 296.90 | -1.33% | 3,673 |
| Oct 13, 2025 | 315.90 | 319.35 | 299.60 | 300.90 | 300.90 | -3.42% | 5,315 |
| Oct 10, 2025 | 334.10 | 346.35 | 311.55 | 311.55 | 311.55 | -7.18% | 10,464 |
| Oct 9, 2025 | 331.30 | 338.35 | 327.70 | 335.65 | 335.65 | 1.76% | 4,556 |
| Oct 8, 2025 | 322.65 | 331.10 | 322.50 | 329.85 | 329.85 | 3.99% | 2,117 |
| Oct 7, 2025 | 327.65 | 332.00 | 317.00 | 317.20 | 317.20 | -4.43% | 4,619 |
| Oct 6, 2025 | 331.25 | 334.80 | 327.40 | 331.90 | 331.90 | 3.59% | 5,013 |
| Oct 3, 2025 | 317.80 | 324.35 | 314.50 | 320.40 | 320.40 | 3.44% | 6,799 |
| Oct 2, 2025 | 298.00 | 314.10 | 298.00 | 309.75 | 309.75 | 4.33% | 10,722 |
| Oct 1, 2025 | 283.30 | 298.00 | 282.80 | 296.90 | 296.90 | 4.75% | 11,814 |
| Sep 30, 2025 | 282.80 | 287.80 | 278.90 | 283.45 | 283.45 | 1.21% | 2,265 |
| Sep 29, 2025 | 271.70 | 283.00 | 269.75 | 280.05 | 280.05 | 6.36% | 2,661 |