Coinbase Global, Inc. (BCBA:COIN)
Argentina · Delayed Price · Currency is ARS 9,375.00
-55.00 (-0.58%)
Last updated: Jul 24, 2026, 3:23 PM BRT
BCBA:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9,220.00 | 9,390.00 | 9,090.00 | 9,275.00 | 9,275.00 | 2.04% | 41,264 |
| Jul 13, 2026 | 9,100.00 | 9,350.00 | 8,970.00 | 9,090.00 | 9,090.00 | -1.78% | 159,666 |
| Jul 10, 2026 | 9,695.00 | 9,760.00 | 9,200.00 | 9,255.00 | 9,255.00 | -0.54% | 31,314 |
| Jul 8, 2026 | 9,500.00 | 9,500.00 | 9,135.00 | 9,305.00 | 9,305.00 | -2.72% | 43,945 |
| Jul 7, 2026 | 9,800.00 | 9,900.00 | 9,415.00 | 9,565.00 | 9,565.00 | -2.89% | 20,543 |
| Jul 6, 2026 | 9,560.00 | 9,960.00 | 9,310.00 | 9,850.00 | 9,850.00 | 1.18% | 95,625 |
| Jul 3, 2026 | 9,795.00 | 9,800.00 | 9,420.00 | 9,735.00 | 9,735.00 | 0.93% | 7,015 |
| Jul 2, 2026 | 9,580.00 | 10,090.00 | 9,485.00 | 9,645.00 | 9,645.00 | 3.71% | 89,110 |
| Jul 1, 2026 | 8,520.00 | 9,570.00 | 8,460.00 | 9,300.00 | 9,300.00 | 9.93% | 110,540 |
| Jun 30, 2026 | 8,465.00 | 8,550.00 | 8,200.00 | 8,460.00 | 8,460.00 | -2.81% | 44,910 |
| Jun 29, 2026 | 8,650.00 | 8,735.00 | 8,400.00 | 8,705.00 | 8,705.00 | 3.51% | 32,630 |
| Jun 26, 2026 | 8,120.00 | 8,560.00 | 8,010.00 | 8,410.00 | 8,410.00 | 3.51% | 103,929 |
| Jun 25, 2026 | 8,605.00 | 8,635.00 | 8,115.00 | 8,125.00 | 8,125.00 | -5.91% | 96,407 |
| Jun 24, 2026 | 9,105.00 | 9,110.00 | 8,530.00 | 8,635.00 | 8,635.00 | -4.95% | 140,169 |
| Jun 23, 2026 | 9,010.00 | 9,340.00 | 8,905.00 | 9,085.00 | 9,085.00 | -2.36% | 29,412 |
| Jun 22, 2026 | 9,225.00 | 9,890.00 | 9,220.00 | 9,305.00 | 9,305.00 | 1.69% | 72,915 |
| Jun 19, 2026 | 9,200.00 | 9,320.00 | 8,950.00 | 9,150.00 | 9,150.00 | 0.27% | 3,768 |
| Jun 18, 2026 | 9,270.00 | 9,490.00 | 8,970.00 | 9,125.00 | 9,125.00 | -0.87% | 43,231 |
| Jun 17, 2026 | 9,265.00 | 9,650.00 | 9,165.00 | 9,205.00 | 9,205.00 | -2.02% | 80,592 |
| Jun 16, 2026 | 9,265.00 | 9,590.00 | 9,245.00 | 9,395.00 | 9,395.00 | 5.56% | 131,353 |
| Jun 12, 2026 | 8,890.00 | 9,175.00 | 8,640.00 | 8,900.00 | 8,900.00 | -0.11% | 97,576 |
| Jun 11, 2026 | 8,630.00 | 8,960.00 | 8,455.00 | 8,910.00 | 8,910.00 | 3.13% | 107,754 |
| Jun 10, 2026 | 8,660.00 | 9,070.00 | 8,575.00 | 8,640.00 | 8,640.00 | -0.46% | 80,822 |
| Jun 9, 2026 | 8,990.00 | 9,265.00 | 8,450.00 | 8,680.00 | 8,680.00 | -5.03% | 115,858 |
| Jun 8, 2026 | 8,760.00 | 9,200.00 | 8,715.00 | 9,140.00 | 9,140.00 | 7.09% | 89,993 |
| Jun 5, 2026 | 8,900.00 | 9,120.00 | 8,300.00 | 8,535.00 | 8,535.00 | -7.33% | 214,850 |
| Jun 4, 2026 | 9,210.00 | 9,320.00 | 9,090.00 | 9,210.00 | 9,210.00 | 0.16% | 81,596 |
| Jun 3, 2026 | 9,610.00 | 9,610.00 | 9,145.00 | 9,195.00 | 9,195.00 | -5.06% | 89,147 |
| Jun 2, 2026 | 9,875.00 | 9,910.00 | 9,535.00 | 9,685.00 | 9,685.00 | -3.54% | 98,237 |
| Jun 1, 2026 | 10,290.00 | 10,290.00 | 9,695.00 | 10,040.00 | 10,040.00 | -3.46% | 82,173 |
| May 29, 2026 | 9,895.00 | 10,530.00 | 9,885.00 | 10,400.00 | 10,400.00 | 3.79% | 81,875 |
| May 28, 2026 | 9,500.00 | 10,040.00 | 9,320.00 | 10,020.00 | 10,020.00 | 4.48% | 77,362 |
| May 27, 2026 | 9,745.00 | 9,900.00 | 9,550.00 | 9,590.00 | 9,590.00 | -3.23% | 109,505 |
| May 26, 2026 | 10,250.00 | 10,330.00 | 9,860.00 | 9,910.00 | 9,910.00 | -2.84% | 92,061 |
| 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 |