Coinbase Global, Inc. (BCBA:COIND)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.53
-0.08 (-1.43%)
At close: Nov 2, 2026
BCBA:COIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.65 | 5.65 | 5.29 | 5.53 | 5.53 | -1.43% | 5,982 |
| Oct 30, 2026 | 5.77 | 5.77 | 5.37 | 5.61 | 5.61 | -11.37% | 49,333 |
| Oct 29, 2026 | 6.36 | 6.36 | 6.20 | 6.33 | 6.33 | -0.78% | 2,619 |
| Oct 28, 2026 | 6.37 | 6.38 | 6.17 | 6.38 | 6.38 | 0.47% | 4,933 |
| Oct 27, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | - | 1,991 |
| Oct 26, 2026 | 6.40 | 6.47 | 6.17 | 6.35 | 6.35 | -2.01% | 4,935 |
| Oct 23, 2026 | 6.75 | 6.75 | 6.44 | 6.48 | 6.48 | -5.26% | 6,849 |
| Oct 22, 2026 | 6.73 | 6.84 | 6.58 | 6.84 | 6.84 | -0.58% | 8,771 |
| Oct 21, 2026 | 6.82 | 7.06 | 6.81 | 6.88 | 6.88 | 2.99% | 7,366 |
| Oct 20, 2026 | 6.56 | 6.82 | 6.56 | 6.68 | 6.68 | 1.52% | 11,478 |
| Oct 19, 2026 | 6.78 | 6.91 | 6.56 | 6.58 | 6.58 | -2.37% | 11,259 |
| Oct 16, 2026 | 7.14 | 7.16 | 6.62 | 6.74 | 6.74 | -6.91% | 6,602 |
| Oct 15, 2026 | 6.69 | 7.26 | 6.50 | 7.24 | 7.24 | 6.94% | 8,887 |
| Oct 14, 2026 | 6.96 | 7.20 | 6.66 | 6.77 | 6.77 | -4.11% | 9,064 |
| Oct 13, 2026 | 6.93 | 7.10 | 6.93 | 7.06 | 7.06 | 0.86% | 2,162 |
| Oct 9, 2026 | 6.77 | 7.08 | 6.72 | 7.00 | 7.00 | 2.94% | 8,608 |
| Oct 8, 2026 | 6.86 | 6.91 | 6.70 | 6.80 | 6.80 | -1.73% | 9,749 |
| Oct 7, 2026 | 7.10 | 7.10 | 6.89 | 6.92 | 6.92 | -3.08% | 7,164 |
| Oct 6, 2026 | 7.35 | 7.48 | 7.12 | 7.14 | 7.14 | -2.46% | 5,671 |
| Oct 5, 2026 | 7.30 | 7.43 | 7.16 | 7.32 | 7.32 | 2.66% | 4,815 |
| Oct 2, 2026 | 7.69 | 7.74 | 7.04 | 7.13 | 7.13 | -3.39% | 15,319 |
| Oct 1, 2026 | 7.29 | 7.42 | 7.23 | 7.38 | 7.38 | 2.50% | 2,106 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.15 | 7.20 | 7.20 | -1.37% | 4,647 |
| Sep 29, 2026 | 7.58 | 7.58 | 7.26 | 7.30 | 7.30 | -2.14% | 4,096 |
| Sep 28, 2026 | 7.58 | 7.61 | 7.40 | 7.46 | 7.46 | -1.32% | 2,364 |
| Sep 25, 2026 | 7.58 | 7.60 | 7.46 | 7.56 | 7.56 | -2.45% | 5,867 |
| Sep 24, 2026 | 7.74 | 7.81 | 7.45 | 7.75 | 7.75 | 1.44% | 4,864 |
| 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 |