Coinbase Global, Inc. (BMV:COIN)
Mexico · Delayed Price · Currency is MXN 3,355.61
+199.90 (6.33%)
At close: Oct 9, 2026
BMV:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,160.00 | 3,360.00 | 3,160.00 | 3,355.61 | 3,355.61 | 6.33% | 578 |
| Oct 8, 2026 | 3,175.50 | 3,190.00 | 3,120.00 | 3,155.71 | 3,155.71 | -1.07% | 9,235 |
| Oct 7, 2026 | 3,320.00 | 3,320.00 | 3,190.00 | 3,190.00 | 3,190.00 | -4.40% | 225 |
| Oct 6, 2026 | 3,433.00 | 3,436.00 | 3,336.84 | 3,336.84 | 3,336.84 | -2.37% | 189 |
| Oct 5, 2026 | 3,398.00 | 3,417.88 | 3,350.00 | 3,417.88 | 3,417.88 | 3.46% | 1,590 |
| Oct 2, 2026 | 3,550.00 | 3,637.00 | 3,300.00 | 3,303.71 | 3,303.71 | -5.61% | 4,448 |
| Oct 1, 2026 | 3,430.00 | 3,500.00 | 3,430.00 | 3,499.99 | 3,499.99 | 3.70% | 141 |
| Sep 30, 2026 | 3,400.00 | 3,400.00 | 3,360.00 | 3,375.23 | 3,375.23 | -1.01% | 3,882 |
| Sep 29, 2026 | 3,450.01 | 3,450.01 | 3,405.00 | 3,409.50 | 3,409.50 | -1.32% | 261 |
| Sep 28, 2026 | 3,514.50 | 3,514.50 | 3,420.00 | 3,455.00 | 3,455.00 | 0.29% | 596 |
| Sep 25, 2026 | 3,420.00 | 3,460.80 | 3,420.00 | 3,445.00 | 3,445.00 | -1.85% | 415 |
| Sep 24, 2026 | 3,497.24 | 3,536.00 | 3,446.00 | 3,509.76 | 3,509.76 | 0.28% | 438 |
| Sep 23, 2026 | 3,530.00 | 3,554.98 | 3,420.00 | 3,499.99 | 3,499.99 | 0.46% | 682 |
| Sep 22, 2026 | 3,410.20 | 3,496.00 | 3,410.20 | 3,484.00 | 3,484.00 | 0.78% | 2,749 |
| Sep 21, 2026 | 3,545.00 | 3,545.00 | 3,457.20 | 3,457.20 | 3,457.20 | 3.39% | 3,068 |
| Sep 18, 2026 | 3,008.35 | 3,380.00 | 3,008.35 | 3,344.00 | 3,344.00 | 12.56% | 2,420 |
| Sep 17, 2026 | 2,881.00 | 2,971.63 | 2,850.00 | 2,970.76 | 2,970.76 | 0.79% | 1,315 |
| Sep 15, 2026 | 3,174.60 | 3,174.60 | 2,932.00 | 2,947.50 | 2,947.50 | -10.31% | 558 |
| Sep 14, 2026 | 3,206.00 | 3,300.00 | 3,179.00 | 3,286.24 | 3,286.24 | 10.22% | 1,126 |
| Sep 11, 2026 | 3,025.00 | 3,033.06 | 2,965.00 | 2,981.41 | 2,981.41 | 1.43% | 231 |
| Sep 10, 2026 | 2,910.00 | 2,945.00 | 2,910.00 | 2,939.28 | 2,939.28 | -1.37% | 436 |
| Sep 9, 2026 | 3,040.20 | 3,040.20 | 2,970.00 | 2,980.00 | 2,980.00 | -1.57% | 663 |
| Sep 8, 2026 | 3,085.02 | 3,085.02 | 3,026.00 | 3,027.50 | 3,027.50 | -2.64% | 1,515 |
| Sep 4, 2026 | 3,164.00 | 3,164.00 | 3,100.00 | 3,109.60 | 3,109.60 | -4.57% | 416 |
| Sep 3, 2026 | 3,020.00 | 3,300.00 | 3,020.00 | 3,258.44 | 3,258.44 | 9.16% | 1,221 |
| Sep 2, 2026 | 3,020.00 | 3,020.00 | 2,985.00 | 2,985.00 | 2,985.00 | -0.83% | 99 |
| Sep 1, 2026 | 3,070.00 | 3,070.12 | 3,000.00 | 3,010.00 | 3,010.00 | -6.52% | 1,356 |
| Aug 31, 2026 | 3,010.00 | 3,220.00 | 3,009.00 | 3,220.00 | 3,220.00 | 5.75% | 215 |
| Aug 28, 2026 | 3,212.00 | 3,212.00 | 3,004.00 | 3,045.00 | 3,045.00 | -5.29% | 390 |
| Aug 27, 2026 | 3,100.00 | 3,276.47 | 3,100.00 | 3,215.00 | 3,215.00 | 4.18% | 257 |
| Aug 26, 2026 | 3,236.70 | 3,236.70 | 3,054.00 | 3,086.10 | 3,086.10 | -2.03% | 1,594 |
| Aug 25, 2026 | 3,055.00 | 3,200.00 | 3,055.00 | 3,150.00 | 3,150.00 | 3.11% | 246 |
| Aug 24, 2026 | 3,200.00 | 3,200.00 | 3,055.00 | 3,055.00 | 3,055.00 | -2.08% | 819 |
| Aug 21, 2026 | 3,088.00 | 3,230.00 | 3,088.00 | 3,120.00 | 3,120.00 | 7.00% | 4,325 |
| Aug 20, 2026 | 2,900.00 | 2,962.00 | 2,875.00 | 2,915.83 | 2,915.83 | 8.07% | 382 |
| Aug 19, 2026 | 2,570.00 | 2,795.00 | 2,570.00 | 2,698.14 | 2,698.14 | 7.86% | 1,091 |
| Aug 18, 2026 | 2,501.00 | 2,515.00 | 2,499.20 | 2,501.45 | 2,501.45 | -2.48% | 234 |
| Aug 17, 2026 | 2,538.00 | 2,600.00 | 2,538.00 | 2,565.00 | 2,565.00 | 1.79% | 341 |
| Aug 14, 2026 | 2,524.90 | 2,542.00 | 2,520.00 | 2,520.00 | 2,520.00 | -2.51% | 179 |
| Aug 13, 2026 | 2,590.00 | 2,590.00 | 2,505.02 | 2,585.00 | 2,585.00 | 2.09% | 467 |
| Aug 12, 2026 | 2,565.00 | 2,574.00 | 2,526.00 | 2,532.01 | 2,532.01 | 0.88% | 115 |
| Aug 11, 2026 | 2,575.00 | 2,575.00 | 2,510.00 | 2,510.00 | 2,510.00 | -2.52% | 719 |
| Aug 10, 2026 | 2,602.00 | 2,602.00 | 2,550.00 | 2,575.00 | 2,575.00 | -2.46% | 178 |
| Aug 7, 2026 | 2,550.00 | 2,644.00 | 2,550.00 | 2,640.00 | 2,640.00 | 5.20% | 1,189 |
| Aug 6, 2026 | 2,555.00 | 2,555.00 | 2,500.00 | 2,509.49 | 2,509.49 | -3.85% | 269 |
| Aug 5, 2026 | 2,560.00 | 2,620.00 | 2,560.00 | 2,610.00 | 2,610.00 | -0.46% | 1,095 |
| Aug 4, 2026 | 2,567.94 | 2,622.80 | 2,530.00 | 2,622.00 | 2,622.00 | 2.39% | 1,119 |
| Aug 3, 2026 | 2,520.00 | 2,600.00 | 2,520.00 | 2,560.87 | 2,560.87 | 0.38% | 538 |
| Jul 31, 2026 | 2,620.00 | 2,625.00 | 2,425.00 | 2,551.15 | 2,551.15 | -9.53% | 1,277 |
| Jul 30, 2026 | 2,800.01 | 2,890.00 | 2,775.00 | 2,820.00 | 2,820.00 | 1.66% | 1,604 |