Coinbase Global, Inc. - 1QZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	237.75	238.8	238.8	240	232.65	16,966
December 03, 2025	231.9	235.6	235.6	236.55	227.05	17,560
December 02, 2025	224.7	229.15	229.15	234.65	224.55	16,573
December 01, 2025	225.9	220.7	220.7	228.4	217.1	17,630
November 28, 2025	233.3	235.85	235.85	241.6	233	28,235
November 27, 2025	234	230.05	230.05	234.25	228.5	26,439
November 26, 2025	221.45	222.2	222.2	224.4	217.3	18,109
November 25, 2025	219.85	212.05	212.05	219.9	208	19,427
November 24, 2025	215	217.9	217.9	219.85	211.15	18,471
November 21, 2025	202.05	205.85	205.85	213	199.92	52,868
November 20, 2025	230.5	214.25	214.25	231.35	214.25	25,613
November 19, 2025	224.75	216.6	216.6	227.55	216.6	19,042
November 18, 2025	224.05	232.65	232.65	232.65	223.2	23,364
November 17, 2025	246.55	231.35	231.35	248.1	228.35	25,701
November 14, 2025	245.05	248.6	248.6	250	228.7	46,909
November 13, 2025	262.75	262.75	262.75	262.75	262.75	12,007
November 12, 2025	264.8	262.75	262.75	271.95	260.25	16,521
November 11, 2025	272.6	272.6	272.6	272.6	272.6	9,140
November 10, 2025	277.55	272.6	272.6	280	269.75	21,210
November 07, 2025	259.5	252.6	252.6	260.3	245.6	19,374
November 06, 2025	275.75	259.8	259.8	277.55	259.8	17,243
November 05, 2025	270.35	273.9	273.9	277.4	269.75	23,258
November 04, 2025	277.8	274.15	274.15	283.5	273.5	20,271
November 03, 2025	295.6	285.5	285.5	297.45	283.8	19,103
October 31, 2025	299.7	308.15	308.15	313.2	290.5	20,858
October 30, 2025	300.65	292.45	292.45	303.75	289.35	22,939
October 29, 2025	306.85	301.9	301.9	308.75	297.1	16,674
October 28, 2025	308.65	309.2	309.2	316.25	307.95	7,809
October 27, 2025	314.95	315.75	315.75	317.55	307.05	15,001
October 24, 2025	276.4	276.4	276.4	276.4	276.4	10,268
October 23, 2025	281.5	276.4	276.4	281.5	274.65	13,113
October 22, 2025	287	271.05	271.05	288.5	270.4	20,403
October 21, 2025	292.85	295.35	295.35	295.9	289.35	11,038
October 20, 2025	297.25	301.7	301.7	303.4	291.3	28,705
October 17, 2025	273.2	278.05	278.05	284.4	269	27,831
October 16, 2025	292.1	290.1	290.1	293.35	288.7	13,645
October 15, 2025	295.95	293.75	293.75	299.75	291.7	25,826
October 14, 2025	297.1	297.95	297.95	302.75	289.45	23,878
October 13, 2025	316.5	301.95	301.95	319.3	298.1	34,242
October 10, 2025	334.95	312.6	312.6	347	312.6	17,387
October 09, 2025	331.6	335.5	335.5	338.1	327.25	13,354
October 08, 2025	321.95	329.25	329.25	331.6	321.95	9,596
October 07, 2025	327.05	317.15	317.15	332	316.85	15,032
October 06, 2025	331.25	332.1	332.1	335.25	327.75	15,008
October 03, 2025	318.35	320.45	320.45	324	314.4	14,748
October 02, 2025	298.15	309.5	309.5	312.95	298.15	17,966
October 01, 2025	282.75	296.25	296.25	297.55	282.3	26,154
September 30, 2025	283	283.4	283.4	287.7	278.95	14,840
September 29, 2025	270.85	281.25	281.25	283.2	269.8	14,060
September 26, 2025	263.5	263.05	263.05	267.15	260	9,984
September 25, 2025	270.7	269.65	269.65	272.35	261.8	10,740
September 24, 2025	275.45	277.65	277.65	278.6	273.75	9,076
September 23, 2025	281.75	280.8	280.8	284.05	279.8	8,783
September 22, 2025	289.3	289.3	289.3	289.3	289.3	24,434
September 19, 2025	290.75	289.3	289.3	297.15	287.75	22,710
September 18, 2025	274.9	292.75	292.75	294.25	274.45	22,173
September 17, 2025	276.65	272.05	272.05	277.35	271.1	7,921
September 16, 2025	278.3	272.5	272.5	283.75	271.25	10,356
September 15, 2025	277.05	276.2	276.2	278.95	273	11,813
September 12, 2025	279.05	274.25	274.25	280.95	274.25	10,702

Coinbase Global, Inc. (1QZ.DE) XETRA