Coinbase Global, Inc. (BCBA:COIN)
Argentina · Delayed Price · Currency is ARS 8,420.00
-385.00 (-4.37%)
At close: Nov 2, 2026
BCBA:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8,665.00 | 8,795.00 | 8,310.00 | 8,420.00 | 8,420.00 | -3.61% | 74,170 |
| Oct 30, 2026 | 9,065.00 | 9,065.00 | 8,420.00 | 8,735.00 | 8,735.00 | -11.09% | 330,247 |
| Oct 29, 2026 | 9,725.00 | 10,010.00 | 9,690.00 | 9,825.00 | 9,825.00 | -1.36% | 135,915 |
| Oct 28, 2026 | 9,765.00 | 9,995.00 | 9,630.00 | 9,960.00 | 9,960.00 | 0.86% | 47,944 |
| Oct 27, 2026 | 10,050.00 | 10,070.00 | 9,770.00 | 9,875.00 | 9,875.00 | -0.70% | 36,626 |
| Oct 26, 2026 | 9,890.00 | 10,070.00 | 9,600.00 | 9,945.00 | 9,945.00 | -1.04% | 49,118 |
| Oct 23, 2026 | 10,320.00 | 10,360.00 | 9,995.00 | 10,050.00 | 10,050.00 | -2.05% | 41,799 |
| Oct 22, 2026 | 10,300.00 | 10,550.00 | 10,180.00 | 10,260.00 | 10,260.00 | -4.74% | 45,299 |
| Oct 21, 2026 | 10,500.00 | 10,910.00 | 10,440.00 | 10,770.00 | 10,770.00 | 4.26% | 36,330 |
| Oct 20, 2026 | 10,120.00 | 10,610.00 | 10,010.00 | 10,330.00 | 10,330.00 | 2.08% | 29,911 |
| Oct 19, 2026 | 10,450.00 | 10,550.00 | 10,090.00 | 10,120.00 | 10,120.00 | -2.79% | 49,896 |
| Oct 16, 2026 | 10,770.00 | 10,990.00 | 10,150.00 | 10,410.00 | 10,410.00 | -5.96% | 114,074 |
| Oct 15, 2026 | 10,150.00 | 11,130.00 | 9,920.00 | 11,070.00 | 11,070.00 | 6.96% | 42,555 |
| Oct 14, 2026 | 10,690.00 | 10,920.00 | 10,270.00 | 10,350.00 | 10,350.00 | -4.61% | 76,567 |
| Oct 13, 2026 | 10,800.00 | 10,930.00 | 10,690.00 | 10,850.00 | 10,850.00 | 0.37% | 25,132 |
| Oct 9, 2026 | 10,420.00 | 10,950.00 | 10,290.00 | 10,810.00 | 10,810.00 | 4.24% | 104,671 |
| Oct 8, 2026 | 10,540.00 | 10,700.00 | 10,280.00 | 10,370.00 | 10,370.00 | -2.26% | 84,811 |
| Oct 7, 2026 | 10,810.00 | 10,820.00 | 10,570.00 | 10,610.00 | 10,610.00 | -4.16% | 91,834 |
| Oct 6, 2026 | 11,260.00 | 11,500.00 | 11,030.00 | 11,070.00 | 11,070.00 | -1.16% | 31,771 |
| Oct 5, 2026 | 11,200.00 | 11,450.00 | 10,980.00 | 11,200.00 | 11,200.00 | 1.63% | 39,777 |
| Oct 2, 2026 | 11,800.00 | 12,050.00 | 10,900.00 | 11,020.00 | 11,020.00 | -3.25% | 180,246 |
| Oct 1, 2026 | 11,240.00 | 11,530.00 | 11,190.00 | 11,390.00 | 11,390.00 | 1.79% | 70,076 |
| Sep 30, 2026 | 11,860.00 | 11,860.00 | 10,980.00 | 11,190.00 | 11,190.00 | -1.24% | 232,441 |
| Sep 29, 2026 | 11,740.00 | 11,890.00 | 11,240.00 | 11,330.00 | 11,330.00 | -1.56% | 33,219 |
| Sep 28, 2026 | 11,830.00 | 11,870.00 | 11,490.00 | 11,510.00 | 11,510.00 | -1.62% | 52,554 |
| Sep 25, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | -1.85% | 71,400 |
| Sep 24, 2026 | 11,700.00 | 12,030.00 | 11,500.00 | 11,920.00 | 11,920.00 | 1.45% | 31,526 |
| 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 |