Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS
· Delayed Price · Currency is USD
9.70
+1.01 (11.62%)
Jun 4, 2025, 10:37 AM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -2.87% | 1,546 |
| Jun 3, 2025 | 9.12 | 9.58 | 9.12 | 9.58 | 9.58 | 4.95% | 1,228 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.12 | 9.12 | 9.12 | -5.75% | 483 |
| May 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 11.39% | 9,195 |
| May 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 122 |
| May 28, 2025 | 9.75 | 9.75 | 8.69 | 8.69 | 8.69 | -11.33% | 865 |
| May 27, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 5.38% | 289 |
| May 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.05% | 582 |
| May 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 47 |
| May 21, 2025 | 9.60 | 9.60 | 9.03 | 9.03 | 9.03 | -2.96% | 1,036 |
| May 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 790 |
| May 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 32 |
| May 16, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -3.63% | 622 |
| May 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 6.01% | 279 |
| May 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.04% | 404 |
| May 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 29 |
| May 12, 2025 | 9.45 | 9.45 | 9.05 | 9.05 | 9.05 | -3.21% | 662 |
| May 9, 2025 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | -0.27% | 1,899 |
| 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 |