Coinbase Global, Inc. (BMV:COIN)
Mexico · Delayed Price · Currency is MXN 5,634.04
-160.73 (-2.77%)
At close: Aug 29, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5,740.00 | 5,800.00 | 5,670.00 | 5,706.08 | - | 1.28% | 379 |
| Sep 1, 2025 | 5,634.04 | 5,634.04 | 5,634.04 | 5,634.04 | - | - | - |
| Aug 29, 2025 | 5,700.00 | 5,720.00 | 5,634.04 | 5,634.04 | - | -2.77% | 188 |
| Aug 28, 2025 | 5,865.00 | 5,865.00 | 5,781.00 | 5,794.77 | - | 0.59% | 505 |
| Aug 27, 2025 | 5,805.18 | 5,835.00 | 5,750.00 | 5,761.05 | - | 0.33% | 808 |
| Aug 26, 2025 | 5,650.00 | 5,745.00 | 5,630.00 | 5,742.27 | - | 0.39% | 366 |
| Aug 25, 2025 | 5,826.00 | 5,884.64 | 5,720.00 | 5,720.00 | - | -3.74% | 530 |
| Aug 22, 2025 | 5,756.00 | 5,984.50 | 5,748.00 | 5,941.95 | - | 5.58% | 1,334 |
| Aug 21, 2025 | 5,625.00 | 5,658.30 | 5,625.00 | 5,628.08 | - | -1.59% | 2,218 |
| Aug 20, 2025 | 5,530.00 | 5,719.00 | 5,502.65 | 5,719.00 | - | 0.25% | 287 |
| Aug 19, 2025 | 5,780.00 | 5,794.00 | 5,699.00 | 5,705.00 | - | -5.39% | 1,543 |
| Aug 18, 2025 | 5,850.00 | 6,060.00 | 5,850.00 | 6,030.00 | - | 0.84% | 140 |
| Aug 15, 2025 | 5,970.00 | 6,000.03 | 5,930.00 | 5,980.00 | - | -2.23% | 284 |
| Aug 14, 2025 | 5,990.00 | 6,116.15 | 5,985.00 | 6,116.15 | - | 0.48% | 356 |
| Aug 13, 2025 | 6,200.00 | 6,400.00 | 6,013.00 | 6,087.00 | - | 1.76% | 2,979 |
| Aug 12, 2025 | 6,050.00 | 6,050.00 | 5,926.00 | 5,982.00 | - | -0.06% | 267 |
| Aug 11, 2025 | 6,100.00 | 6,203.00 | 5,980.00 | 5,985.52 | - | 4.01% | 1,721 |
| Aug 8, 2025 | 5,706.00 | 5,755.00 | 5,600.00 | 5,755.00 | - | -1.08% | 295 |
| Aug 7, 2025 | 5,880.00 | 5,882.00 | 5,750.00 | 5,817.77 | - | 3.01% | 550 |
| Aug 6, 2025 | 5,470.00 | 5,660.00 | 5,470.00 | 5,648.00 | - | 0.81% | 1,168 |
| Aug 5, 2025 | 5,900.00 | 5,900.00 | 5,590.00 | 5,602.50 | - | -6.94% | 1,343 |
| Aug 4, 2025 | 5,940.00 | 6,037.00 | 5,940.00 | 6,020.09 | - | 0.54% | 741 |
| Aug 1, 2025 | 6,700.00 | 6,700.00 | 5,892.44 | 5,987.66 | - | -16.03% | 1,798 |
| Jul 31, 2025 | 7,266.20 | 7,345.00 | 7,130.00 | 7,131.05 | - | 1.29% | 984 |
| Jul 30, 2025 | 7,236.29 | 7,236.29 | 7,040.00 | 7,040.00 | - | 1.08% | 763 |
| Jul 29, 2025 | 7,050.00 | 7,050.00 | 6,900.00 | 6,965.00 | - | -2.10% | 138 |
| Jul 28, 2025 | 7,059.00 | 7,126.00 | 7,048.90 | 7,114.74 | - | -2.27% | 87 |
| Jul 25, 2025 | 7,200.00 | 7,325.00 | 7,200.00 | 7,280.00 | - | -1.42% | 597 |
| Jul 24, 2025 | 7,340.00 | 7,460.00 | 7,340.00 | 7,385.00 | - | 0.53% | 222 |
| Jul 23, 2025 | 7,297.00 | 7,370.00 | 7,220.00 | 7,345.98 | - | -2.66% | 7,260 |
| Jul 22, 2025 | 7,500.00 | 7,625.00 | 7,435.00 | 7,547.09 | - | -3.23% | 2,394 |
| Jul 21, 2025 | 7,870.00 | 8,100.00 | 7,798.73 | 7,798.73 | - | 0.97% | 3,138 |
| Jul 18, 2025 | 7,860.00 | 8,200.00 | 7,704.00 | 7,724.00 | - | 1.40% | 439 |
| Jul 17, 2025 | 7,566.00 | 7,793.00 | 7,566.00 | 7,617.27 | - | 0.68% | 450 |
| Jul 16, 2025 | 7,500.00 | 7,566.00 | 7,359.12 | 7,566.00 | - | 3.64% | 482 |
| Jul 15, 2025 | 7,410.00 | 7,500.00 | 7,211.00 | 7,300.00 | - | -1.39% | 270 |
| Jul 14, 2025 | 7,400.00 | 7,500.00 | 7,335.00 | 7,402.91 | - | 2.86% | 168 |
| Jul 11, 2025 | 7,300.00 | 7,400.00 | 7,162.75 | 7,196.97 | - | -0.51% | 375 |
| Jul 10, 2025 | 7,000.00 | 7,236.00 | 6,970.00 | 7,233.82 | - | 4.27% | 3,497 |
| Jul 9, 2025 | 6,650.00 | 6,937.87 | 6,586.00 | 6,937.87 | - | 5.76% | 512 |
| Jul 8, 2025 | 6,756.38 | 6,800.00 | 6,560.00 | 6,560.00 | - | -0.86% | 219 |
| Jul 7, 2025 | 6,590.00 | 6,756.38 | 6,590.00 | 6,617.00 | - | -0.36% | 280 |
| Jul 4, 2025 | 6,641.08 | 6,641.08 | 6,641.08 | 6,641.08 | - | 0.62% | 11 |
| Jul 3, 2025 | 6,650.00 | 6,650.00 | 6,550.01 | 6,600.00 | - | -0.99% | 210 |
| Jul 2, 2025 | 6,462.00 | 6,666.00 | 6,441.00 | 6,666.00 | - | 6.06% | 376 |
| Jul 1, 2025 | 6,352.00 | 6,352.00 | 6,270.00 | 6,285.00 | - | -4.51% | 59 |
| Jun 30, 2025 | 6,735.00 | 6,735.00 | 6,550.00 | 6,581.67 | - | -1.15% | 800 |
| Jun 27, 2025 | 6,760.70 | 6,761.00 | 6,579.96 | 6,658.33 | - | -6.65% | 3,908 |
| Jun 26, 2025 | 6,994.00 | 7,200.00 | 6,974.00 | 7,133.00 | - | 6.65% | 1,155 |
| Jun 25, 2025 | 6,838.00 | 6,972.00 | 6,590.00 | 6,688.17 | - | 2.30% | 1,049 |