Coinbase Global, Inc. (BMV:COIN)
Mexico · Delayed Price · Currency is MXN 2,659.99
-385.01 (-12.64%)
At close: Oct 30, 2026
BMV:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,900.00 | 2,900.00 | 2,580.00 | 2,659.99 | 2,659.99 | -12.64% | 6,543 |
| Oct 29, 2026 | 3,000.00 | 3,055.00 | 3,000.00 | 3,045.00 | 3,045.00 | 2.18% | 176 |
| Oct 28, 2026 | 2,952.00 | 2,982.49 | 2,947.43 | 2,980.00 | 2,980.00 | -0.85% | 1,633 |
| Oct 27, 2026 | 2,960.00 | 3,010.00 | 2,960.00 | 3,005.50 | 3,005.50 | 1.54% | 597 |
| Oct 26, 2026 | 3,000.00 | 3,014.00 | 2,905.00 | 2,960.00 | 2,960.00 | -3.69% | 323 |
| Oct 23, 2026 | 3,145.49 | 3,145.49 | 3,070.00 | 3,073.50 | 3,073.50 | -1.95% | 1,179 |
| Oct 22, 2026 | 3,312.00 | 3,312.00 | 3,125.00 | 3,134.72 | 3,134.72 | -5.35% | 902 |
| Oct 21, 2026 | 3,150.00 | 3,312.00 | 3,150.00 | 3,312.00 | 3,312.00 | 5.14% | 226 |
| Oct 20, 2026 | 3,140.00 | 3,235.36 | 3,138.00 | 3,149.99 | 3,149.99 | 1.49% | 378 |
| Oct 19, 2026 | 3,211.18 | 3,224.96 | 3,100.00 | 3,103.66 | 3,103.66 | -1.72% | 2,372 |
| Oct 16, 2026 | 3,360.00 | 3,360.00 | 3,132.20 | 3,157.87 | 3,157.87 | -7.20% | 8,364 |
| Oct 15, 2026 | 3,150.00 | 3,410.00 | 3,100.00 | 3,402.78 | 3,402.78 | 7.17% | 679 |
| Oct 14, 2026 | 3,295.80 | 3,297.00 | 3,175.00 | 3,175.00 | 3,175.00 | -4.32% | 724 |
| Oct 13, 2026 | 3,297.60 | 3,320.00 | 3,297.60 | 3,318.41 | 3,318.41 | 2.25% | 371 |
| Oct 12, 2026 | 3,300.00 | 3,345.00 | 3,239.00 | 3,245.40 | 3,245.40 | -3.28% | 159 |
| 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 |