Coinbase Global, Inc. (BMV:COIN)
Mexico · Delayed Price · Currency is MXN 3,981.93
-253.93 (-5.99%)
At close: Jan 20, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4,100.00 | 4,100.00 | 3,981.00 | 3,981.93 | 3,981.93 | -5.99% | 815 |
| Jan 16, 2026 | 4,240.00 | 4,240.00 | 4,235.86 | 4,235.86 | 4,235.86 | -2.80% | 144 |
| Jan 15, 2026 | 4,400.00 | 4,400.00 | 4,346.00 | 4,357.87 | 4,357.87 | -4.62% | 679 |
| Jan 14, 2026 | 4,651.00 | 4,655.00 | 4,526.13 | 4,569.13 | 4,569.13 | 1.54% | 469 |
| Jan 13, 2026 | 4,423.00 | 4,500.01 | 4,408.00 | 4,500.01 | 4,500.01 | 3.45% | 401 |
| Jan 12, 2026 | 4,330.00 | 4,420.00 | 4,330.00 | 4,350.00 | 4,350.00 | 0.86% | 561 |
| Jan 9, 2026 | 4,340.00 | 4,340.76 | 4,300.00 | 4,312.80 | 4,312.80 | -3.08% | 286 |
| Jan 8, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 1.02% | 48 |
| Jan 7, 2026 | 4,411.00 | 4,411.00 | 4,405.00 | 4,405.00 | 4,405.00 | -1.89% | 48 |
| Jan 6, 2026 | 4,558.10 | 4,562.20 | 4,488.00 | 4,490.00 | 4,490.00 | -3.00% | 426 |
| Jan 5, 2026 | 4,557.90 | 4,629.00 | 4,542.67 | 4,629.00 | 4,629.00 | 8.92% | 852 |
| Jan 2, 2026 | 4,150.00 | 4,250.00 | 4,150.00 | 4,250.00 | 4,250.00 | 4.94% | 48 |
| Dec 31, 2025 | 4,140.00 | 4,140.00 | 4,050.04 | 4,050.04 | 4,050.04 | -3.55% | 121 |
| Dec 30, 2025 | 4,203.00 | 4,213.15 | 4,198.00 | 4,199.00 | 4,199.00 | -0.01% | 148 |
| Dec 29, 2025 | 4,258.81 | 4,258.81 | 4,192.22 | 4,199.35 | 4,199.35 | -0.80% | 149 |
| Dec 26, 2025 | 4,184.00 | 4,254.13 | 4,184.00 | 4,233.31 | 4,233.31 | -1.55% | 3,219 |
| Dec 24, 2025 | 4,291.83 | 4,300.00 | 4,291.83 | 4,300.00 | 4,300.00 | -1.15% | 544 |
| Dec 23, 2025 | 4,393.00 | 4,393.00 | 4,295.00 | 4,350.00 | 4,350.00 | -2.53% | 368 |
| Dec 22, 2025 | 4,538.44 | 4,538.44 | 4,463.00 | 4,463.00 | 4,463.00 | 1.78% | 42 |
| Dec 19, 2025 | 4,370.00 | 4,390.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.28% | 1,010 |
| Dec 18, 2025 | 4,420.01 | 4,430.00 | 4,397.28 | 4,397.28 | 4,397.28 | -0.06% | 187 |
| Dec 17, 2025 | 4,640.00 | 4,640.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.08% | 83 |
| Dec 16, 2025 | 4,560.00 | 4,590.01 | 4,500.00 | 4,540.00 | 4,540.00 | 0.87% | 247 |
| Dec 15, 2025 | 4,550.00 | 4,600.00 | 4,501.00 | 4,501.00 | 4,501.00 | -5.04% | 285 |
| Dec 11, 2025 | 4,810.00 | 4,810.00 | 4,740.00 | 4,740.00 | 4,740.00 | -7.06% | 56 |
| Dec 9, 2025 | 5,138.00 | 5,150.00 | 5,099.84 | 5,099.84 | 5,099.84 | 1.59% | 3,750 |
| Dec 8, 2025 | 5,005.00 | 5,056.79 | 4,980.00 | 5,020.00 | 5,020.00 | 2.24% | 2,576 |
| 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 |