Coinbase Global, Inc. (BMV:COIN)
Mexico · Delayed Price · Currency is MXN 4,910.00
-105.00 (-2.09%)
At close: Dec 5, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,869.00 | 4,940.00 | 4,869.00 | 4,910.00 | 4,910.00 | -2.09% | 454 |
| Dec 4, 2025 | 5,080.00 | 5,080.00 | 4,985.00 | 5,015.00 | 5,015.00 | 0.10% | 192 |
| Dec 3, 2025 | 4,830.00 | 5,018.00 | 4,830.00 | 5,010.00 | 5,010.00 | 3.73% | 101 |
| Dec 2, 2025 | 4,947.00 | 4,950.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.90% | 387 |
| Dec 1, 2025 | 4,694.00 | 4,740.00 | 4,694.00 | 4,740.00 | 4,740.00 | -5.39% | 647 |
| Nov 28, 2025 | 4,930.00 | 5,061.50 | 4,930.00 | 5,010.00 | 5,010.00 | 3.28% | 1,504 |
| Nov 26, 2025 | 4,777.77 | 4,877.00 | 4,719.00 | 4,851.00 | 4,851.00 | 5.71% | 885 |
| Nov 25, 2025 | 4,492.00 | 4,589.00 | 4,492.00 | 4,589.00 | 4,589.00 | -3.38% | 596 |
| Nov 24, 2025 | 4,650.00 | 4,780.00 | 4,650.00 | 4,749.50 | 4,749.50 | 4.89% | 1,199 |
| Nov 21, 2025 | 4,527.00 | 4,528.00 | 4,338.17 | 4,528.00 | 4,528.00 | 2.66% | 917 |
| Nov 20, 2025 | 4,800.00 | 4,802.00 | 4,381.00 | 4,410.79 | 4,410.79 | -3.42% | 4,322 |
| Nov 19, 2025 | 4,810.00 | 4,810.00 | 4,567.20 | 4,567.20 | 4,567.20 | -5.64% | 1,191 |
| Nov 18, 2025 | 4,915.00 | 4,970.00 | 4,840.00 | 4,840.00 | 4,840.00 | -7.63% | 306 |
| Nov 14, 2025 | 5,030.00 | 5,260.00 | 5,030.00 | 5,240.00 | 5,240.00 | 1.31% | 77 |
| Nov 13, 2025 | 5,450.00 | 5,450.00 | 5,166.00 | 5,172.00 | 5,172.00 | -6.81% | 240 |
| Nov 12, 2025 | 5,555.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 99 |
| Nov 11, 2025 | 5,635.00 | 5,635.00 | 5,600.00 | 5,600.00 | 5,600.00 | -4.81% | 50 |
| Nov 10, 2025 | 5,895.10 | 5,915.98 | 5,800.00 | 5,882.80 | 5,882.80 | 2.85% | 652 |
| Nov 7, 2025 | 5,390.00 | 5,832.67 | 5,390.00 | 5,720.00 | 5,720.00 | 4.19% | 236 |
| Nov 6, 2025 | 5,770.00 | 5,770.00 | 5,490.00 | 5,490.00 | 5,490.00 | -7.73% | 250 |
| Nov 5, 2025 | 5,910.00 | 6,025.99 | 5,900.01 | 5,950.00 | 5,950.00 | 3.33% | 1,982 |
| Nov 4, 2025 | 5,867.85 | 6,000.00 | 5,710.01 | 5,758.00 | 5,758.00 | -6.19% | 425 |
| Nov 3, 2025 | 6,120.00 | 6,138.00 | 6,090.00 | 6,138.00 | 6,138.00 | -5.25% | 244 |
| Oct 31, 2025 | 6,380.53 | 6,692.00 | 6,380.53 | 6,478.00 | 6,478.00 | 5.06% | 410 |
| Oct 30, 2025 | 6,200.00 | 6,255.00 | 6,130.01 | 6,165.75 | 6,165.75 | -4.63% | 1,705 |
| Oct 29, 2025 | 6,550.00 | 6,550.00 | 6,426.00 | 6,465.36 | 6,465.36 | -1.56% | 1,276 |
| Oct 28, 2025 | 6,687.00 | 6,687.00 | 6,568.10 | 6,568.10 | 6,568.10 | -1.78% | 556 |
| Oct 27, 2025 | 6,600.00 | 6,857.00 | 6,591.00 | 6,687.39 | 6,687.39 | 2.10% | 2,943 |
| Oct 24, 2025 | 6,190.00 | 6,550.00 | 6,190.00 | 6,550.00 | 6,550.00 | 9.80% | 1,300 |
| Oct 23, 2025 | 6,000.00 | 6,000.00 | 5,965.45 | 5,965.45 | 5,965.45 | 0.79% | 86 |
| Oct 22, 2025 | 5,948.50 | 6,013.13 | 5,760.01 | 5,918.72 | 5,918.72 | -5.24% | 1,746 |
| Oct 21, 2025 | 6,232.00 | 6,246.00 | 6,230.01 | 6,246.00 | 6,246.00 | -2.30% | 93 |
| Oct 20, 2025 | 6,343.38 | 6,500.00 | 6,343.38 | 6,393.00 | 6,393.00 | 3.94% | 322 |
| Oct 17, 2025 | 5,930.00 | 6,150.37 | 5,930.00 | 6,150.37 | 6,150.37 | - | 491 |
| Oct 16, 2025 | 6,270.00 | 6,270.00 | 6,013.71 | 6,150.26 | 6,150.26 | -1.13% | 936 |
| Oct 15, 2025 | 6,402.00 | 6,402.00 | 6,203.40 | 6,220.70 | 6,220.70 | -1.94% | 400 |
| Oct 14, 2025 | 6,250.01 | 6,510.00 | 6,250.01 | 6,344.00 | 6,344.00 | -2.40% | 172 |
| Oct 13, 2025 | 6,512.00 | 6,512.00 | 6,420.00 | 6,500.00 | 6,500.00 | -0.46% | 140 |
| Oct 10, 2025 | 7,150.00 | 7,376.00 | 6,530.00 | 6,530.00 | 6,530.00 | -8.23% | 2,458 |
| Oct 9, 2025 | 7,091.00 | 7,196.00 | 7,050.00 | 7,116.00 | 7,116.00 | 0.20% | 2,702 |
| Oct 8, 2025 | 7,051.00 | 7,130.20 | 7,020.00 | 7,102.00 | 7,102.00 | 2.48% | 1,152 |
| Oct 7, 2025 | 6,989.00 | 6,989.00 | 6,752.90 | 6,930.00 | 6,930.00 | -1.98% | 430 |
| Oct 6, 2025 | 7,164.52 | 7,164.52 | 6,991.50 | 7,070.00 | 7,070.00 | 1.19% | 5,566 |
| Oct 3, 2025 | 6,872.00 | 7,001.00 | 6,830.00 | 6,987.16 | 6,987.16 | 2.15% | 985 |
| Oct 2, 2025 | 6,590.00 | 6,918.70 | 6,590.00 | 6,840.00 | 6,840.00 | 7.68% | 5,065 |
| Oct 1, 2025 | 6,310.00 | 6,409.00 | 6,310.00 | 6,352.23 | 6,352.23 | 2.90% | 3,725 |
| Sep 30, 2025 | 6,120.00 | 6,173.00 | 6,100.00 | 6,173.00 | 6,173.00 | 0.77% | 287 |
| Sep 29, 2025 | 5,930.00 | 6,126.50 | 5,930.00 | 6,125.57 | 6,125.57 | 6.62% | 369 |
| Sep 26, 2025 | 5,641.00 | 5,760.00 | 5,641.00 | 5,745.00 | 5,745.00 | 1.00% | 357 |
| Sep 25, 2025 | 5,775.00 | 5,850.00 | 5,650.00 | 5,688.00 | 5,688.00 | -4.27% | 603 |