Coinbase Global, Inc. (BCBA:COIN)
Argentina · Delayed Price · Currency is ARS 11,750
-180 (-1.51%)
At close: Sep 23, 2026
BCBA:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,840.00 | 12,090.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.51% | 59,596 |
| Sep 22, 2026 | 11,870.00 | 11,990.00 | 11,640.00 | 11,930.00 | 11,930.00 | 0.51% | 124,046 |
| Sep 21, 2026 | 12,000.00 | 12,330.00 | 11,840.00 | 11,870.00 | 11,870.00 | 3.67% | 181,379 |
| Sep 18, 2026 | 10,470.00 | 11,610.00 | 10,470.00 | 11,450.00 | 11,450.00 | 11.71% | 519,382 |
| Sep 17, 2026 | 9,995.00 | 10,300.00 | 9,820.00 | 10,250.00 | 10,250.00 | 5.13% | 251,827 |
| Sep 16, 2026 | 10,270.00 | 10,270.00 | 9,555.00 | 9,750.00 | 9,750.00 | -4.13% | 172,937 |
| Sep 15, 2026 | 10,800.00 | 10,800.00 | 9,915.00 | 10,170.00 | 10,170.00 | -10.00% | 341,358 |
| Sep 14, 2026 | 10,630.00 | 11,400.00 | 10,630.00 | 11,300.00 | 11,300.00 | 8.76% | 329,145 |
| Sep 11, 2026 | 10,300.00 | 10,780.00 | 10,260.00 | 10,390.00 | 10,390.00 | 1.37% | 78,264 |
| Sep 10, 2026 | 10,150.00 | 10,320.00 | 10,070.00 | 10,250.00 | 10,250.00 | -1.16% | 57,931 |
| Sep 9, 2026 | 10,780.00 | 10,810.00 | 10,300.00 | 10,370.00 | 10,370.00 | -1.52% | 129,383 |
| Sep 8, 2026 | 10,690.00 | 10,850.00 | 10,500.00 | 10,530.00 | 10,530.00 | -3.04% | 162,721 |
| Sep 7, 2026 | 11,080.00 | 11,300.00 | 10,500.00 | 10,860.00 | 10,860.00 | 0.56% | 20,565 |
| Sep 4, 2026 | 11,090.00 | 11,090.00 | 10,760.00 | 10,800.00 | 10,800.00 | -4.68% | 56,221 |
| Sep 3, 2026 | 10,650.00 | 11,500.00 | 10,650.00 | 11,330.00 | 11,330.00 | 9.47% | 288,675 |
| Sep 2, 2026 | 10,240.00 | 10,560.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.86% | 72,744 |
| Sep 1, 2026 | 10,840.00 | 10,910.00 | 10,350.00 | 10,440.00 | 10,440.00 | -6.45% | 135,232 |
| Aug 31, 2026 | 10,600.00 | 11,240.00 | 10,510.00 | 11,160.00 | 11,160.00 | 4.99% | 94,053 |
| Aug 28, 2026 | 11,150.00 | 11,240.00 | 10,490.00 | 10,630.00 | 10,630.00 | -5.85% | 127,380 |
| Aug 27, 2026 | 11,020.00 | 11,490.00 | 10,680.00 | 11,290.00 | 11,290.00 | 4.34% | 104,797 |
| Aug 26, 2026 | 10,850.00 | 11,000.00 | 10,640.00 | 10,820.00 | 10,820.00 | -1.99% | 38,736 |
| Aug 25, 2026 | 10,520.00 | 11,190.00 | 10,400.00 | 11,040.00 | 11,040.00 | 4.15% | 96,111 |
| Aug 24, 2026 | 11,070.00 | 11,340.00 | 10,560.00 | 10,600.00 | 10,600.00 | -3.46% | 109,908 |
| Aug 21, 2026 | 10,540.00 | 11,200.00 | 10,540.00 | 10,980.00 | 10,980.00 | 8.93% | 261,436 |
| Aug 20, 2026 | 9,955.00 | 10,240.00 | 9,695.00 | 10,080.00 | 10,080.00 | 8.33% | 349,665 |
| Aug 19, 2026 | 8,775.00 | 9,700.00 | 8,760.00 | 9,305.00 | 9,305.00 | 8.32% | 415,849 |
| Aug 18, 2026 | 8,700.00 | 8,805.00 | 8,560.00 | 8,590.00 | 8,590.00 | -1.32% | 76,469 |
| Aug 14, 2026 | 8,940.00 | 8,940.00 | 8,645.00 | 8,705.00 | 8,705.00 | -3.65% | 101,423 |
| Aug 13, 2026 | 8,740.00 | 9,050.00 | 8,645.00 | 9,035.00 | 9,035.00 | 3.49% | 77,130 |
| Aug 12, 2026 | 8,705.00 | 8,900.00 | 8,665.00 | 8,730.00 | 8,730.00 | 0.63% | 44,830 |
| Aug 11, 2026 | 8,740.00 | 8,950.00 | 8,590.00 | 8,675.00 | 8,675.00 | -0.57% | 52,941 |
| Aug 10, 2026 | 9,020.00 | 9,020.00 | 8,680.00 | 8,725.00 | 8,725.00 | -3.27% | 52,668 |
| Aug 7, 2026 | 8,515.00 | 9,100.00 | 8,515.00 | 9,020.00 | 9,020.00 | 5.93% | 161,960 |
| Aug 6, 2026 | 8,600.00 | 8,790.00 | 8,505.00 | 8,515.00 | 8,515.00 | -3.18% | 63,004 |
| Aug 5, 2026 | 8,820.00 | 8,975.00 | 8,655.00 | 8,795.00 | 8,795.00 | -1.01% | 62,450 |
| Aug 4, 2026 | 8,700.00 | 8,935.00 | 8,560.00 | 8,885.00 | 8,885.00 | 2.60% | 70,358 |
| Aug 3, 2026 | 8,500.00 | 8,905.00 | 8,270.00 | 8,660.00 | 8,660.00 | 0.17% | 181,968 |
| Jul 31, 2026 | 9,300.00 | 9,300.00 | 8,130.00 | 8,645.00 | 8,645.00 | -8.86% | 453,593 |
| Jul 30, 2026 | 9,400.00 | 9,620.00 | 9,320.00 | 9,485.00 | 9,485.00 | 1.44% | 63,376 |
| Jul 29, 2026 | 9,885.00 | 9,990.00 | 9,325.00 | 9,350.00 | 9,350.00 | -5.17% | 42,665 |
| Jul 28, 2026 | 9,555.00 | 9,950.00 | 9,415.00 | 9,860.00 | 9,860.00 | -0.40% | 47,167 |
| Jul 27, 2026 | 9,670.00 | 9,935.00 | 9,525.00 | 9,900.00 | 9,900.00 | 6.00% | 90,976 |
| Jul 24, 2026 | 9,290.00 | 9,430.00 | 9,075.00 | 9,340.00 | 9,340.00 | -0.95% | 38,492 |
| Jul 23, 2026 | 9,565.00 | 9,690.00 | 9,300.00 | 9,430.00 | 9,430.00 | -2.63% | 56,491 |
| Jul 22, 2026 | 9,975.00 | 10,180.00 | 9,645.00 | 9,685.00 | 9,685.00 | -5.33% | 62,447 |
| Jul 21, 2026 | 9,780.00 | 10,520.00 | 9,780.00 | 10,230.00 | 10,230.00 | 9.35% | 348,157 |
| Jul 20, 2026 | 9,165.00 | 9,610.00 | 9,050.00 | 9,355.00 | 9,355.00 | 1.85% | 68,876 |
| Jul 17, 2026 | 8,935.00 | 9,385.00 | 8,890.00 | 9,185.00 | 9,185.00 | -1.61% | 38,382 |
| Jul 16, 2026 | 9,420.00 | 9,550.00 | 9,270.00 | 9,335.00 | 9,335.00 | -3.56% | 31,206 |
| Jul 15, 2026 | 9,545.00 | 9,760.00 | 9,240.00 | 9,680.00 | 9,680.00 | 4.37% | 201,986 |