Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS
· Delayed Price · Currency is USD
9.51
+0.91 (10.61%)
Mar 31, 2025, 4:00 PM EST
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.20% | 365 |
| Mar 28, 2025 | 9.13 | 9.40 | 9.13 | 9.40 | 9.40 | 3.30% | 520 |
| Mar 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.41% | 792 |
| Mar 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 4.00% | 197 |
| Mar 25, 2025 | 9.14 | 9.14 | 8.88 | 8.88 | 8.88 | -3.01% | 894 |
| Mar 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 22 |
| Mar 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.68% | 568 |
| Mar 20, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 56 |
| Mar 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 7.91% | 328 |
| Mar 18, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.29% | 212 |
| Mar 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 80 |
| Mar 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 73 |
| Mar 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.43% | 245 |
| Mar 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 33,007 |
| Mar 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | 262 |
| Mar 10, 2025 | 9.15 | 9.15 | 8.43 | 9.15 | 9.15 | 0.22% | 498 |
| Mar 7, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | 5,434 |
| Mar 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.30% | 145 |
| Mar 5, 2025 | 8.97 | 8.97 | 8.93 | 8.93 | 8.93 | 3.30% | 4,091 |
| Mar 4, 2025 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | -0.58% | 3,139 |
| Mar 3, 2025 | 9.00 | 9.52 | 8.69 | 8.69 | 8.69 | -1.03% | 1,002 |
| Feb 28, 2025 | 8.73 | 8.78 | 8.67 | 8.78 | 8.78 | 0.63% | 787 |
| Feb 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 3,301 |
| Feb 26, 2025 | 8.67 | 8.73 | 8.67 | 8.73 | 8.73 | 1.69% | 79,769 |
| Feb 25, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.94% | 6,235 |
| Feb 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 158 |
| Feb 21, 2025 | 8.89 | 8.89 | 8.75 | 8.75 | 8.75 | 4.42% | 3,524 |
| Feb 20, 2025 | 7.85 | 8.48 | 7.85 | 8.38 | 8.38 | -5.31% | 8,651 |
| Feb 19, 2025 | 8.16 | 8.85 | 8.16 | 8.85 | 8.85 | 0.45% | 857 |
| Feb 18, 2025 | 8.24 | 8.81 | 8.24 | 8.81 | 8.81 | 9.44% | 879 |
| Feb 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.05% | 267 |
| Feb 13, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 53 |
| Feb 12, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.97% | 422 |
| Feb 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 56 |
| Feb 10, 2025 | 8.03 | 8.03 | 7.75 | 7.75 | 7.75 | -4.32% | 2,871 |
| Feb 7, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3.85% | 2,293 |
| Feb 6, 2025 | 7.86 | 7.86 | 7.74 | 7.80 | 7.80 | -0.76% | 1,243 |
| Feb 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -5.07% | 606 |
| Feb 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.55% | 2,117 |
| Feb 3, 2025 | 8.26 | 8.45 | 7.63 | 7.63 | 7.63 | -7.87% | 2,630 |
| Jan 31, 2025 | 8.28 | 8.28 | 7.43 | 8.28 | 8.28 | 10.99% | 3,690 |
| Jan 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 54 |
| Jan 29, 2025 | 7.94 | 7.94 | 7.46 | 7.46 | 7.46 | 0.13% | 962 |
| Jan 28, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -5.70% | 1,757 |
| Jan 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 3.95% | 4,308 |
| Jan 24, 2025 | 7.60 | 7.61 | 7.55 | 7.60 | 7.60 | -4.16% | 3,475 |
| Jan 23, 2025 | 7.93 | 7.93 | 7.73 | 7.93 | 7.93 | -1.86% | 2,739 |
| Jan 22, 2025 | 7.93 | 8.08 | 7.93 | 8.08 | 8.08 | 2.28% | 1,652 |
| Jan 21, 2025 | 7.66 | 7.90 | 7.65 | 7.90 | 7.90 | 3.54% | 4,023 |
| Jan 17, 2025 | 8.05 | 8.05 | 7.63 | 7.63 | 7.63 | -5.22% | 979 |