Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Coinbase Global Inc (1QZD.XC)

Compare
216.15
-40.80
(-15.88%)
At close: 3:59:13 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025228.85229.80215.65216.15216.15146
Feb 21, 2025247.55257.30247.55256.95256.9578
Feb 20, 2025250.10250.60240.25240.25240.25203
Feb 19, 2025250.05250.05250.05250.05250.058
Feb 18, 2025257.25257.25257.25257.25257.259
Feb 17, 2025262.60264.25262.60264.25264.2585
Feb 14, 2025282.60282.85263.60263.60263.60465
Feb 13, 2025267.75280.55267.75280.55280.55255
Feb 12, 2025260.10261.80255.25257.80257.80264
Feb 11, 2025267.85267.85267.85267.85267.853
Feb 10, 2025268.65268.95267.20268.20268.20306
Feb 7, 2025261.65269.30261.25266.20266.20202
Feb 6, 2025270.50271.90266.80267.65267.6542
Feb 5, 2025269.00270.25268.95268.95268.9543
Feb 4, 2025269.15273.70269.15272.35272.35160
Feb 3, 2025262.55268.95262.55268.95268.95178
Jan 31, 2025291.15291.15291.15291.15291.1512
Jan 30, 2025281.50292.05281.50292.05292.0527
Jan 29, 2025272.15272.15272.15272.15272.15-
Jan 28, 2025272.15272.15272.15272.15272.15-
Jan 27, 2025268.20272.15268.20272.15272.15149
Jan 24, 2025277.50277.50277.50277.50277.50-
Jan 23, 2025277.50277.50277.50277.50277.5015
Jan 22, 2025283.10283.10283.10283.10283.1033
Jan 21, 2025278.05278.05268.35268.35268.35216
Jan 20, 2025296.05298.35296.05298.35298.3544
Jan 17, 2025266.20266.20266.20266.20266.20-
Jan 16, 2025266.20266.20266.20266.20266.2020
Jan 15, 2025251.35251.35251.35251.35251.35-
Jan 14, 2025251.35251.35251.35251.35251.3518
Jan 13, 2025244.90244.90244.90244.90244.90-
Jan 10, 2025253.05253.05244.90244.90244.90148
Jan 9, 2025257.15257.15257.15257.15257.15-
Jan 8, 2025252.60257.15252.60257.15257.1599
Jan 7, 2025273.85273.85259.65259.65259.65122
Jan 6, 2025265.80265.80265.80265.80265.80100
Jan 3, 2025251.75251.75251.75251.75251.75-
Jan 2, 2025248.75251.75248.75251.75251.755
Dec 31, 2024263.10263.10263.10263.10263.10-
Dec 30, 2024263.10263.10263.10263.10263.10-
Dec 27, 2024263.10263.10263.10263.10263.10-
Dec 24, 2024263.10263.10263.10263.10263.10-
Dec 23, 2024263.10263.10263.10263.10263.10-
Dec 20, 2024252.15263.10246.15263.10263.101,312
Dec 19, 2024279.45282.10273.85273.85273.85389
Dec 18, 2024293.80293.80293.80293.80293.804
Dec 17, 2024304.05304.05304.05304.05304.05-
Dec 16, 2024303.65304.05303.65304.05304.05125