Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS · Delayed Price · Currency is USD
9.24
+0.13 (1.43%)
Nov 7, 2025, 3:36 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.11 | 9.11 | 8.57 | 9.11 | 9.11 | 0.55% | 1,274 |
| Nov 5, 2025 | 8.53 | 9.06 | 8.53 | 9.06 | 9.06 | 4.74% | 2,142 |
| Nov 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.46% | 549 |
| Nov 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% | 1,412 |
| Oct 31, 2025 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | -0.45% | 556 |
| Oct 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 149 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 83 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.86% | 6,380 |
| Oct 27, 2025 | 9.08 | 9.20 | 8.69 | 8.73 | 8.73 | 2.23% | 3,150 |
| Oct 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.71% | 1,028 |
| Oct 23, 2025 | 8.56 | 8.56 | 8.48 | 8.48 | 8.48 | -0.94% | 646 |
| Oct 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.78% | 300 |
| Oct 21, 2025 | 8.74 | 8.74 | 8.41 | 8.41 | 8.41 | 0.55% | 4,725 |
| Oct 20, 2025 | 8.60 | 8.60 | 8.36 | 8.36 | 8.36 | -3.03% | 972 |
| Oct 17, 2025 | 8.64 | 8.65 | 8.62 | 8.62 | 8.62 | 2.93% | 1,561 |
| Oct 16, 2025 | 8.38 | 8.43 | 8.38 | 8.38 | 8.38 | 3.40% | 1,270 |
| Oct 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.14% | 662 |
| Oct 14, 2025 | 8.34 | 8.34 | 7.93 | 7.93 | 7.93 | -7.14% | 782 |
| Oct 13, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - | 59 |
| Oct 10, 2025 | 8.89 | 8.89 | 7.85 | 8.54 | 8.43 | -3.50% | 2,777 |
| Oct 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | 8.09% | 644 |
| Oct 8, 2025 | 8.75 | 8.75 | 8.19 | 8.19 | 8.09 | -0.45% | 481 |
| Oct 7, 2025 | 8.28 | 8.28 | 8.23 | 8.23 | 8.12 | 8.65% | 1,940 |
| Oct 6, 2025 | 7.65 | 7.65 | 7.57 | 7.57 | 7.48 | -9.72% | 592 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.28 | 0.36% | 84,370 |
| Oct 2, 2025 | 7.88 | 8.40 | 7.88 | 8.36 | 8.25 | -0.83% | 4,319 |
| Oct 1, 2025 | 8.45 | 8.45 | 8.43 | 8.43 | 8.32 | 1.57% | 522 |
| Sep 30, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.19 | -1.89% | 1,129 |
| Sep 29, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.35 | 0.06% | 3,034 |
| Sep 26, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.35 | - | 811 |
| Sep 25, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.35 | -1.74% | 4,633 |
| Sep 24, 2025 | 8.80 | 8.80 | 8.43 | 8.60 | 8.49 | 1.84% | 2,672 |
| Sep 23, 2025 | 8.50 | 8.99 | 7.97 | 8.45 | 8.34 | 2.61% | 6,380 |
| Sep 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.13 | -5.07% | 652 |
| Sep 19, 2025 | 8.35 | 8.90 | 7.88 | 8.67 | 8.56 | 2.00% | 1,635 |
| Sep 18, 2025 | 8.20 | 8.50 | 8.10 | 8.50 | 8.40 | 1.19% | 3,743 |
| Sep 17, 2025 | 8.98 | 8.98 | 8.31 | 8.40 | 8.30 | -7.00% | 1,857 |
| Sep 16, 2025 | 8.89 | 9.03 | 8.89 | 9.03 | 8.92 | -1.83% | 588 |
| Sep 15, 2025 | 8.49 | 9.20 | 8.49 | 9.20 | 9.09 | 7.23% | 1,687 |
| Sep 12, 2025 | 8.78 | 8.84 | 8.58 | 8.58 | 8.47 | 1.18% | 1,045 |
| Sep 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.38 | - | 131 |
| Sep 10, 2025 | 8.37 | 8.48 | 8.37 | 8.48 | 8.38 | 2.17% | 675 |
| Sep 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -5.03% | 432 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.17 | 8.74 | 8.63 | 2.46% | 679 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.09 | 8.53 | 8.42 | 4.79% | 444 |
| Sep 4, 2025 | 7.69 | 8.75 | 7.69 | 8.14 | 8.04 | -1.14% | 2,971 |
| Sep 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.13 | 0.97% | 450 |
| Sep 2, 2025 | 8.68 | 8.68 | 8.16 | 8.16 | 8.05 | -2.08% | 824 |
| Aug 29, 2025 | 8.86 | 8.86 | 8.33 | 8.33 | 8.22 | -2.60% | 975 |
| Aug 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 1.87% | 1,784 |