Coinbase Global, Inc. (BCBA:COIND)
Argentina · Delayed Price · Currency is ARS · Price in USD 7.75
-0.02 (-0.26%)
Last updated: Sep 22, 2026, 4:57 PM BRT
BCBA:COIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.75 | 7.84 | 7.62 | 7.64 | 7.64 | -1.42% | 4,448 |
| Sep 22, 2026 | 7.73 | 7.82 | 7.61 | 7.75 | 7.75 | -0.26% | 32,599 |
| Sep 21, 2026 | 7.60 | 7.99 | 7.57 | 7.77 | 7.77 | 4.72% | 11,735 |
| Sep 18, 2026 | 6.93 | 7.57 | 6.92 | 7.42 | 7.42 | 11.24% | 33,299 |
| Sep 17, 2026 | 6.44 | 6.70 | 6.44 | 6.67 | 6.67 | 4.71% | 24,806 |
| Sep 16, 2026 | 6.69 | 6.69 | 6.24 | 6.37 | 6.37 | -3.78% | 21,138 |
| Sep 15, 2026 | 7.03 | 7.03 | 6.50 | 6.62 | 6.62 | -10.18% | 20,555 |
| Sep 14, 2026 | 7.10 | 7.42 | 6.99 | 7.37 | 7.37 | 9.51% | 26,454 |
| Sep 11, 2026 | 6.88 | 7.02 | 6.71 | 6.73 | 6.73 | 0.30% | 13,025 |
| Sep 10, 2026 | 6.63 | 6.76 | 6.60 | 6.71 | 6.71 | -3.45% | 13,580 |
| Sep 9, 2026 | 6.92 | 7.03 | 6.77 | 6.95 | 6.95 | 0.14% | 6,479 |
| Sep 8, 2026 | 7.00 | 7.06 | 6.92 | 6.94 | 6.94 | -1.84% | 13,329 |
| Sep 7, 2026 | 7.12 | 7.31 | 7.03 | 7.07 | 7.07 | -0.28% | 1,539 |
| Sep 4, 2026 | 7.47 | 7.48 | 7.07 | 7.09 | 7.09 | -4.45% | 8,063 |
| Sep 3, 2026 | 7.12 | 7.46 | 7.10 | 7.42 | 7.42 | 9.12% | 29,888 |
| Sep 2, 2026 | 6.62 | 6.88 | 6.62 | 6.80 | 6.80 | -0.58% | 1,839 |
| Sep 1, 2026 | 7.04 | 7.06 | 6.74 | 6.84 | 6.84 | -6.04% | 8,204 |
| Aug 31, 2026 | 6.87 | 7.32 | 6.85 | 7.28 | 7.28 | 4.75% | 3,739 |
| Aug 28, 2026 | 7.30 | 7.30 | 6.81 | 6.95 | 6.95 | -5.44% | 13,929 |
| Aug 27, 2026 | 7.06 | 7.46 | 7.06 | 7.35 | 7.35 | 4.55% | 8,732 |
| Aug 26, 2026 | 7.10 | 7.12 | 6.91 | 7.03 | 7.03 | -3.43% | 3,186 |
| Aug 25, 2026 | 6.82 | 7.30 | 6.78 | 7.28 | 7.28 | 5.05% | 19,836 |
| Aug 24, 2026 | 7.26 | 7.30 | 6.91 | 6.93 | 6.93 | -2.67% | 12,225 |
| Aug 21, 2026 | 6.90 | 7.35 | 6.90 | 7.12 | 7.12 | 7.88% | 19,393 |
| Aug 20, 2026 | 6.50 | 6.73 | 6.43 | 6.60 | 6.60 | 8.73% | 26,633 |
| Aug 19, 2026 | 5.83 | 6.36 | 5.83 | 6.07 | 6.07 | 6.68% | 27,225 |
| Aug 18, 2026 | 5.77 | 5.77 | 5.64 | 5.69 | 5.69 | -1.04% | 5,218 |
| Aug 14, 2026 | 5.84 | 5.85 | 5.70 | 5.75 | 5.75 | -2.71% | 3,564 |
| Aug 13, 2026 | 5.82 | 5.94 | 5.66 | 5.91 | 5.91 | 3.32% | 43,887 |
| Aug 12, 2026 | 5.72 | 5.82 | 5.66 | 5.72 | 5.72 | 0.18% | 10,293 |
| Aug 11, 2026 | 5.73 | 5.87 | 5.65 | 5.71 | 5.71 | -0.52% | 4,757 |
| Aug 10, 2026 | 5.83 | 5.88 | 5.70 | 5.74 | 5.74 | -2.55% | 2,267 |
| Aug 7, 2026 | 5.72 | 5.95 | 5.68 | 5.89 | 5.89 | 3.88% | 5,137 |
| Aug 6, 2026 | 5.70 | 5.76 | 5.62 | 5.67 | 5.67 | -2.24% | 3,962 |
| Aug 5, 2026 | 5.90 | 5.91 | 5.74 | 5.80 | 5.80 | -1.19% | 3,097 |
| Aug 4, 2026 | 5.81 | 5.88 | 5.63 | 5.87 | 5.87 | 2.98% | 6,175 |
| Aug 3, 2026 | 5.60 | 5.86 | 5.45 | 5.70 | 5.70 | -0.35% | 46,336 |
| Jul 31, 2026 | 6.07 | 6.07 | 5.37 | 5.72 | 5.72 | -9.64% | 33,435 |
| Jul 30, 2026 | 6.24 | 6.34 | 6.15 | 6.33 | 6.33 | 2.76% | 1,192 |
| Jul 29, 2026 | 6.44 | 6.50 | 6.16 | 6.16 | 6.16 | -3.14% | 1,326 |
| Jul 28, 2026 | 6.18 | 6.48 | 6.16 | 6.36 | 6.36 | -1.09% | 1,931 |
| Jul 27, 2026 | 6.37 | 6.50 | 6.23 | 6.43 | 6.43 | 5.41% | 2,451 |
| Jul 24, 2026 | 6.13 | 6.17 | 5.95 | 6.10 | 6.10 | -2.56% | 4,030 |
| Jul 23, 2026 | 6.25 | 6.35 | 6.15 | 6.26 | 6.26 | -2.19% | 3,675 |
| Jul 22, 2026 | 6.83 | 6.83 | 6.40 | 6.40 | 6.40 | -5.47% | 5,235 |
| Jul 21, 2026 | 6.70 | 6.95 | 6.62 | 6.77 | 6.77 | 10.26% | 116,898 |
| Jul 20, 2026 | 6.05 | 6.36 | 5.96 | 6.14 | 6.14 | 1.99% | 2,996 |
| Jul 17, 2026 | 6.07 | 6.12 | 5.93 | 6.02 | 6.02 | -2.27% | 1,903 |
| Jul 16, 2026 | 6.13 | 6.30 | 6.11 | 6.16 | 6.16 | -3.30% | 1,257 |
| Jul 15, 2026 | 6.33 | 6.41 | 6.16 | 6.37 | 6.37 | 3.58% | 2,173 |