Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS
· Delayed Price · Currency is USD
9.55
-0.46 (-4.55%)
May 7, 2025, 4:00 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.38 | 9.79 | 9.38 | 9.38 | 9.38 | -1.78% | 1,377 |
| May 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.66% | 368 |
| May 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -8.80% | 379 |
| May 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7.82% | 726 |
| May 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.10% | 212 |
| May 1, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -8.41% | 513 |
| Apr 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 11 |
| Apr 29, 2025 | 9.50 | 9.73 | 9.50 | 9.73 | 9.73 | -4.06% | 536 |
| Apr 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 111 |
| Apr 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 92 |
| Apr 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 6.46% | 806 |
| Apr 23, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.31% | 587 |
| Apr 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | 144 |
| Apr 21, 2025 | 9.94 | 9.94 | 9.13 | 9.65 | 9.56 | 5.46% | 7,661 |
| Apr 17, 2025 | 9.45 | 9.45 | 9.15 | 9.15 | 9.06 | -6.15% | 3,539 |
| Apr 16, 2025 | 9.25 | 9.75 | 9.25 | 9.75 | 9.66 | 2.36% | 1,576 |
| Apr 15, 2025 | 8.95 | 9.87 | 8.95 | 9.53 | 9.43 | 1.98% | 9,743 |
| Apr 14, 2025 | 9.69 | 9.69 | 9.34 | 9.34 | 9.25 | -3.89% | 2,120 |
| Apr 11, 2025 | 9.50 | 9.72 | 9.50 | 9.72 | 9.63 | 3.94% | 690 |
| Apr 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 6.40% | 520 |
| Apr 9, 2025 | 9.17 | 9.17 | 8.54 | 8.79 | 8.70 | 0.43% | 1,746 |
| Apr 8, 2025 | 8.75 | 9.25 | 8.75 | 8.75 | 8.67 | -2.23% | 1,118 |
| Apr 7, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.87 | -4.28% | 2,933 |
| Apr 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -4.59% | 597 |
| Apr 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 3.05% | 645 |
| Apr 2, 2025 | 9.31 | 9.51 | 9.31 | 9.51 | 9.42 | -0.03% | 7,223 |
| Apr 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | - | 1,100 |
| Mar 31, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 1.20% | 365 |
| Mar 28, 2025 | 9.13 | 9.40 | 9.13 | 9.40 | 9.31 | 3.30% | 520 |
| Mar 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | -1.41% | 792 |
| Mar 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | 4.00% | 197 |
| Mar 25, 2025 | 9.14 | 9.14 | 8.88 | 8.88 | 8.79 | -3.01% | 894 |
| Mar 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | - | 22 |
| Mar 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -0.68% | 568 |
| Mar 20, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - | 56 |
| Mar 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | 7.91% | 328 |
| Mar 18, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | -0.29% | 212 |
| Mar 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.48 | - | 80 |
| Mar 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.48 | - | 73 |
| Mar 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.48 | -0.43% | 245 |
| Mar 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - | 33,007 |
| Mar 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -6.01% | 262 |
| Mar 10, 2025 | 9.15 | 9.15 | 8.43 | 9.15 | 9.06 | 0.22% | 498 |
| Mar 7, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.04 | - | 5,434 |
| Mar 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.04 | 2.30% | 145 |
| Mar 5, 2025 | 8.97 | 8.97 | 8.93 | 8.93 | 8.84 | 3.30% | 4,091 |
| Mar 4, 2025 | 8.58 | 8.64 | 8.58 | 8.64 | 8.56 | -0.58% | 3,139 |
| Mar 3, 2025 | 9.00 | 9.52 | 8.69 | 8.69 | 8.61 | -1.03% | 1,002 |
| Feb 28, 2025 | 8.73 | 8.78 | 8.67 | 8.78 | 8.70 | 0.63% | 787 |
| Feb 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.64 | - | 3,301 |