Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,822.06
+263.73 (10.31%)
At close: Jul 1, 2026

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,530.002,560.002,500.002,558.332,558.33-3.28%438
Jun 29, 20262,580.012,645.002,580.012,645.002,645.002.52%163
Jun 26, 20262,485.002,600.002,485.002,580.002,580.001.35%191
Jun 25, 20262,560.002,566.572,482.002,545.722,545.72-4.04%962
Jun 24, 20262,750.002,750.002,631.002,653.002,653.00-5.25%1,293
Jun 23, 20262,800.002,860.002,800.002,800.002,800.00-2.44%5,930
Jun 22, 20262,977.293,000.002,870.002,870.002,870.002.54%69
Jun 19, 20262,798.992,798.992,798.992,798.992,798.99-0.14%8
Jun 18, 20262,895.002,920.002,803.002,803.002,803.00-3.34%137
Jun 17, 20262,950.002,976.692,900.002,900.002,900.00-1.54%296
Jun 16, 20262,911.002,980.002,891.002,945.492,945.491.18%163
Jun 15, 20262,920.002,952.002,910.002,911.002,911.004.85%3,036
Jun 12, 20262,826.752,826.752,749.552,776.332,776.330.96%242
Jun 11, 20262,750.312,750.312,679.152,750.002,750.002.15%168
Jun 10, 20262,719.462,755.902,692.132,692.132,692.130.08%199
Jun 9, 20262,816.012,845.002,620.002,690.012,690.01-4.95%1,951
Jun 8, 20262,739.002,850.002,725.002,830.002,830.008.51%1,050
Jun 5, 20262,830.002,830.002,592.002,608.002,608.00-7.81%3,446
Jun 4, 20262,840.002,871.002,820.012,829.002,829.00-0.71%203
Jun 3, 20262,960.002,960.002,840.002,849.252,849.25-4.87%2,356
Jun 2, 20262,999.123,025.002,980.002,995.002,995.00-5.42%596
Jun 1, 20263,102.313,185.003,100.013,166.503,166.50-3.33%896
May 29, 20263,170.003,321.003,129.003,275.603,275.603.99%754
May 28, 20263,041.003,165.002,970.003,150.003,150.003.77%4,802
May 27, 20263,085.003,087.603,027.003,035.673,035.67-2.39%236
May 26, 20263,399.003,399.003,105.783,110.003,110.00-3.42%3,377
May 22, 20263,323.003,323.003,220.003,220.003,220.00-4.31%3,155
May 21, 20263,362.003,365.003,266.013,365.003,365.000.13%92
May 20, 20263,380.003,385.003,360.573,360.573,360.57-0.42%569
May 19, 20263,275.003,380.003,275.003,374.913,374.913.05%290
May 18, 20263,300.003,300.003,195.003,275.003,275.00-3.39%527
May 15, 20263,425.003,470.003,349.003,390.003,390.00-8.38%482
May 14, 20263,620.003,820.003,620.003,700.003,700.006.23%457
May 13, 20263,550.003,550.003,420.013,483.003,483.00-1.89%196
May 12, 20263,700.003,755.003,526.003,550.003,550.00-3.85%171
May 11, 20263,555.553,735.003,500.003,692.003,692.008.96%4,708
May 8, 20263,170.003,388.553,170.003,388.553,388.551.80%592
May 7, 20263,360.003,382.473,317.003,328.493,328.49-1.96%347
May 6, 20263,378.203,397.003,369.003,394.903,394.90-1.04%279
May 5, 20263,450.003,460.003,400.003,430.703,430.70-3.75%441
May 4, 20263,485.003,596.003,485.003,564.183,564.188.66%1,531
Apr 30, 20263,195.003,300.003,195.003,280.003,280.004.38%340
Apr 29, 20263,130.003,159.003,130.003,142.453,142.45-5.91%1,291
Apr 28, 20263,350.003,350.003,340.003,340.003,340.00-2.94%152
Apr 27, 20263,470.003,470.003,405.003,441.183,441.18-0.97%719
Apr 24, 20263,430.003,502.773,430.003,475.003,475.000.40%887
Apr 23, 20263,463.003,463.003,461.003,461.003,461.00-3.27%97
Apr 22, 20263,580.003,583.523,536.003,578.003,578.005.18%1,234
Apr 21, 20263,615.003,615.003,400.003,401.843,401.84-7.18%3,891
Apr 20, 20263,515.003,665.003,515.003,665.003,665.002.65%330