Coinbase Global, Inc. (BMV:COIN)
Mexico · Delayed Price · Currency is MXN 4,050.04
-148.96 (-3.55%)
At close: Dec 31, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4,140.00 | 4,140.00 | 4,050.04 | 4,050.04 | 4,050.04 | -3.55% | 119 |
| 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 |
| 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 |