Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS · Delayed Price · Currency is USD
9.21
-0.36 (-3.81%)
Jan 8, 2026, 4:00 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.16 | 10.16 | 9.71 | 9.71 | 9.71 | 5.43% | 2,036 |
| Jan 8, 2026 | 9.36 | 9.36 | 9.21 | 9.21 | 9.21 | -3.81% | 955 |
| Jan 7, 2026 | 9.03 | 9.81 | 9.03 | 9.58 | 9.58 | -2.40% | 2,265 |
| Jan 6, 2026 | 10.02 | 10.02 | 9.29 | 9.81 | 9.81 | 3.65% | 1,593 |
| Jan 5, 2026 | 9.66 | 9.67 | 9.47 | 9.47 | 9.47 | 1.91% | 890 |
| Jan 2, 2026 | 9.66 | 9.66 | 9.29 | 9.29 | 9.29 | -4.84% | 22,086 |
| Dec 31, 2025 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | -0.76% | 648 |
| Dec 30, 2025 | 10.09 | 10.09 | 9.84 | 9.84 | 9.84 | 4.29% | 576 |
| Dec 29, 2025 | 9.11 | 9.96 | 9.11 | 9.43 | 9.43 | -0.03% | 656 |
| Dec 26, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.23% | 1,036 |
| Dec 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.47% | 169 |
| Dec 22, 2025 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | -0.05% | 1,959 |
| Dec 19, 2025 | 9.29 | 9.60 | 9.28 | 9.60 | 9.60 | 1.86% | 1,385 |
| Dec 18, 2025 | 9.43 | 9.43 | 9.23 | 9.43 | 9.43 | 3.01% | 1,909 |
| Dec 17, 2025 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -3.58% | 1,234 |
| Dec 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.80% | 327 |
| Dec 15, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 4.03% | 2,385 |
| Dec 12, 2025 | 9.06 | 9.56 | 9.05 | 9.05 | 9.05 | -0.88% | 1,810 |
| Dec 11, 2025 | 9.23 | 9.71 | 9.13 | 9.13 | 9.13 | -0.22% | 20,864 |
| Dec 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | 1,012 |
| Dec 9, 2025 | 9.70 | 9.70 | 8.93 | 9.18 | 9.18 | 0.33% | 2,266 |
| Dec 8, 2025 | 9.08 | 9.15 | 9.08 | 9.15 | 9.15 | 3.27% | 1,723 |
| Dec 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | 0.85% | 433 |
| Dec 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.68 | -2.93% | 507 |
| Dec 2, 2025 | 8.52 | 9.06 | 8.52 | 9.05 | 8.95 | 3.90% | 727 |
| Nov 26, 2025 | 8.88 | 8.88 | 8.71 | 8.71 | 8.61 | -2.13% | 477 |
| Nov 25, 2025 | 8.89 | 8.90 | 8.89 | 8.90 | 8.80 | -0.45% | 889 |
| Nov 24, 2025 | 8.89 | 8.94 | 8.89 | 8.94 | 8.84 | 0.22% | 940 |
| Nov 21, 2025 | 8.93 | 8.93 | 8.92 | 8.92 | 8.82 | 1.94% | 1,798 |
| Nov 20, 2025 | 8.83 | 8.83 | 8.75 | 8.75 | 8.65 | -0.85% | 19,203 |
| Nov 19, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | -0.28% | 1,104 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | -3.91% | 30,175 |
| Nov 17, 2025 | 8.20 | 9.21 | 8.20 | 9.21 | 9.10 | 1.99% | 1,688 |
| Nov 14, 2025 | 8.55 | 9.03 | 8.55 | 9.03 | 8.93 | -2.17% | 1,055 |
| Nov 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.12 | 5.73% | 295 |
| Nov 12, 2025 | 9.30 | 9.30 | 8.73 | 8.73 | 8.63 | -6.53% | 1,316 |
| Nov 11, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.23 | 8.23% | 603 |
| Nov 10, 2025 | 9.59 | 9.59 | 8.63 | 8.63 | 8.53 | -6.60% | 727 |
| Nov 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.13 | 1.43% | 298 |
| Nov 6, 2025 | 9.11 | 9.11 | 8.57 | 9.11 | 9.01 | 0.55% | 1,274 |
| Nov 5, 2025 | 8.53 | 9.06 | 8.53 | 9.06 | 8.96 | 4.74% | 2,142 |
| Nov 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | -3.46% | 549 |
| Nov 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | 1.13% | 1,412 |
| Oct 31, 2025 | 8.84 | 8.86 | 8.84 | 8.86 | 8.76 | -0.45% | 556 |
| Oct 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | 1.14% | 149 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 0.86% | 6,380 |
| Oct 27, 2025 | 9.08 | 9.20 | 8.69 | 8.73 | 8.63 | 2.23% | 3,150 |
| Oct 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | 0.71% | 1,028 |
| Oct 23, 2025 | 8.56 | 8.56 | 8.48 | 8.48 | 8.38 | -0.94% | 646 |
| Oct 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | 1.78% | 300 |