Coinbase Global, Inc. (BCBA:COIN)
Argentina · Delayed Price · Currency is ARS 10,200
-400 (-3.77%)
At close: May 22, 2026
BCBA:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,570.00 | 10,660.00 | 10,160.00 | 10,200.00 | 10,200.00 | -3.77% | 44,713 |
| May 21, 2026 | 10,420.00 | 10,730.00 | 10,320.00 | 10,600.00 | 10,600.00 | 0.38% | 34,485 |
| May 20, 2026 | 10,500.00 | 10,830.00 | 10,500.00 | 10,560.00 | 10,560.00 | -1.03% | 74,642 |
| May 19, 2026 | 10,400.00 | 10,780.00 | 10,240.00 | 10,670.00 | 10,670.00 | 2.60% | 28,812 |
| May 18, 2026 | 10,500.00 | 10,680.00 | 10,140.00 | 10,400.00 | 10,400.00 | -3.44% | 75,923 |
| May 15, 2026 | 11,300.00 | 11,300.00 | 10,600.00 | 10,770.00 | 10,770.00 | -7.39% | 150,956 |
| May 14, 2026 | 10,970.00 | 12,200.00 | 10,750.00 | 11,630.00 | 11,630.00 | 4.87% | 118,831 |
| May 13, 2026 | 11,130.00 | 11,210.00 | 10,830.00 | 11,090.00 | 11,090.00 | -2.03% | 52,102 |
| May 12, 2026 | 11,750.00 | 11,970.00 | 11,000.00 | 11,320.00 | 11,320.00 | -4.07% | 78,177 |
| May 11, 2026 | 10,890.00 | 11,950.00 | 10,750.00 | 11,800.00 | 11,800.00 | 7.47% | 174,373 |
| May 8, 2026 | 10,270.00 | 11,080.00 | 10,090.00 | 10,980.00 | 10,980.00 | 3.58% | 102,938 |
| May 7, 2026 | 10,750.00 | 10,830.00 | 10,460.00 | 10,600.00 | 10,600.00 | -2.48% | 220,134 |
| May 6, 2026 | 10,740.00 | 10,900.00 | 10,600.00 | 10,870.00 | 10,870.00 | 0.09% | 58,908 |
| May 5, 2026 | 11,490.00 | 11,520.00 | 10,710.00 | 10,860.00 | 10,860.00 | -3.38% | 65,214 |
| May 4, 2026 | 10,960.00 | 11,430.00 | 10,950.00 | 11,240.00 | 11,240.00 | 8.08% | 115,105 |
| Apr 30, 2026 | 10,050.00 | 10,500.00 | 9,920.00 | 10,400.00 | 10,400.00 | 4.16% | 40,067 |
| Apr 29, 2026 | 10,600.00 | 10,600.00 | 9,870.00 | 9,985.00 | 9,985.00 | -7.55% | 176,205 |
| Apr 28, 2026 | 10,930.00 | 10,950.00 | 10,640.00 | 10,800.00 | 10,800.00 | -2.26% | 37,897 |
| Apr 27, 2026 | 11,020.00 | 11,280.00 | 10,940.00 | 11,050.00 | 11,050.00 | 0.09% | 40,274 |
| Apr 24, 2026 | 10,990.00 | 11,170.00 | 10,840.00 | 11,040.00 | 11,040.00 | 2.32% | 31,220 |
| Apr 23, 2026 | 11,090.00 | 11,200.00 | 10,660.00 | 10,790.00 | 10,790.00 | -3.75% | 60,352 |
| Apr 22, 2026 | 11,020.00 | 11,470.00 | 11,020.00 | 11,210.00 | 11,210.00 | 5.66% | 88,248 |
| Apr 21, 2026 | 11,440.00 | 11,440.00 | 10,570.00 | 10,610.00 | 10,610.00 | -7.66% | 177,436 |
| Apr 20, 2026 | 11,030.00 | 11,520.00 | 10,790.00 | 11,490.00 | 11,490.00 | 3.14% | 88,587 |
| Apr 17, 2026 | 11,010.00 | 11,550.00 | 10,900.00 | 11,140.00 | 11,140.00 | 3.82% | 183,362 |
| Apr 16, 2026 | 10,510.00 | 10,770.00 | 10,130.00 | 10,730.00 | 10,730.00 | 1.90% | 46,296 |
| Apr 15, 2026 | 10,000.00 | 10,590.00 | 10,000.00 | 10,530.00 | 10,530.00 | 4.99% | 92,769 |
| Apr 14, 2026 | 9,735.00 | 10,130.00 | 9,735.00 | 10,030.00 | 10,030.00 | 6.08% | 137,846 |
| Apr 13, 2026 | 9,045.00 | 9,490.00 | 9,000.00 | 9,455.00 | 9,455.00 | 3.00% | 63,324 |
| Apr 10, 2026 | 9,335.00 | 9,335.00 | 8,945.00 | 9,180.00 | 9,180.00 | -0.76% | 123,026 |
| Apr 9, 2026 | 9,500.00 | 9,630.00 | 9,115.00 | 9,250.00 | 9,250.00 | -3.65% | 82,983 |
| Apr 8, 2026 | 9,990.00 | 10,190.00 | 9,505.00 | 9,600.00 | 9,600.00 | -0.16% | 145,657 |
| Apr 7, 2026 | 9,585.00 | 9,635.00 | 9,155.00 | 9,615.00 | 9,615.00 | -0.21% | 59,868 |
| Apr 6, 2026 | 9,595.00 | 9,790.00 | 9,545.00 | 9,635.00 | 9,635.00 | 0.78% | 89,133 |
| Apr 1, 2026 | 9,795.00 | 9,795.00 | 9,385.00 | 9,560.00 | 9,560.00 | -0.05% | 36,687 |
| Mar 31, 2026 | 9,000.00 | 9,600.00 | 8,900.00 | 9,565.00 | 9,565.00 | 8.75% | 83,442 |
| Mar 30, 2026 | 9,015.00 | 9,100.00 | 8,715.00 | 8,795.00 | 8,795.00 | -0.34% | 81,483 |
| Mar 27, 2026 | 9,160.00 | 9,160.00 | 8,600.00 | 8,825.00 | 8,825.00 | -5.26% | 197,627 |
| Mar 26, 2026 | 9,525.00 | 9,620.00 | 9,205.00 | 9,315.00 | 9,315.00 | -4.71% | 113,944 |
| Mar 25, 2026 | 10,040.00 | 10,320.00 | 9,710.00 | 9,775.00 | 9,775.00 | -10.24% | 178,013 |
| Mar 23, 2026 | 10,940.00 | 11,030.00 | 10,620.00 | 10,890.00 | 10,890.00 | 1.87% | 96,288 |
| Mar 20, 2026 | 10,970.00 | 11,040.00 | 10,610.00 | 10,690.00 | 10,690.00 | -3.35% | 103,073 |
| Mar 19, 2026 | 10,750.00 | 11,160.00 | 10,470.00 | 11,060.00 | 11,060.00 | -0.18% | 65,734 |
| Mar 18, 2026 | 11,350.00 | 11,360.00 | 10,970.00 | 11,080.00 | 11,080.00 | -3.15% | 95,870 |
| Mar 17, 2026 | 11,110.00 | 11,610.00 | 11,080.00 | 11,440.00 | 11,440.00 | 3.44% | 158,130 |
| Mar 16, 2026 | 11,070.00 | 11,150.00 | 10,750.00 | 11,060.00 | 11,060.00 | 4.14% | 150,925 |
| Mar 13, 2026 | 10,990.00 | 10,990.00 | 10,500.00 | 10,620.00 | 10,620.00 | 1.82% | 102,162 |
| Mar 12, 2026 | 10,510.00 | 10,740.00 | 10,390.00 | 10,430.00 | 10,430.00 | -2.34% | 109,635 |
| Mar 11, 2026 | 10,670.00 | 10,990.00 | 10,400.00 | 10,680.00 | 10,680.00 | 0.28% | 105,717 |
| Mar 10, 2026 | 11,080.00 | 11,080.00 | 10,570.00 | 10,650.00 | 10,650.00 | -2.11% | 72,011 |