Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS · Delayed Price · Currency is USD
8.23
-0.22 (-2.55%)
Aug 1, 2025, 1:28 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.66 | 8.66 | 8.23 | 8.23 | 8.23 | -2.55% | 588 |
| Jul 31, 2025 | 8.30 | 8.44 | 7.92 | 8.44 | 8.44 | -1.57% | 7,957 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.58 | 8.58 | 8.58 | -0.02% | 875 |
| Jul 29, 2025 | 8.04 | 8.58 | 8.04 | 8.58 | 8.58 | 5.80% | 682 |
| Jul 28, 2025 | 8.40 | 8.60 | 8.11 | 8.11 | 8.11 | -5.15% | 1,468 |
| Jul 25, 2025 | 8.86 | 8.86 | 8.54 | 8.55 | 8.55 | - | 11,627 |
| Jul 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.01% | 535 |
| Jul 23, 2025 | 8.94 | 8.94 | 8.82 | 8.82 | 8.82 | -2.81% | 1,453 |
| Jul 22, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.14% | 299 |
| Jul 21, 2025 | 9.58 | 9.58 | 9.18 | 9.18 | 9.18 | -2.29% | 6,723 |
| Jul 18, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 28 |
| Jul 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 6.16% | 164 |
| Jul 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 47 |
| Jul 15, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -2.75% | 947 |
| Jul 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -3.24% | 1,573 |
| Jul 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | - | 199 |
| Jul 10, 2025 | 8.83 | 9.40 | 8.83 | 9.40 | 9.30 | -5.89% | 1,591 |
| Jul 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.88 | - | 100 |
| Jul 8, 2025 | 10.30 | 10.30 | 9.36 | 9.99 | 9.88 | 0.48% | 1,643 |
| Jul 7, 2025 | 9.64 | 9.94 | 9.64 | 9.94 | 9.83 | 1.69% | 2,174 |
| Jul 3, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.67 | -2.25% | 220 |
| Jul 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 4.71% | 141 |
| Jul 1, 2025 | 9.75 | 9.75 | 9.55 | 9.55 | 9.45 | 1.76% | 1,072 |
| Jun 30, 2025 | 9.65 | 10.00 | 9.39 | 9.39 | 9.28 | -2.75% | 511 |
| Jun 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | 5.35% | 554 |
| Jun 26, 2025 | 9.25 | 9.25 | 9.01 | 9.16 | 9.06 | -2.03% | 9,802 |
| Jun 25, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.25 | -1.84% | 2,045 |
| Jun 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.42 | - | 482 |
| Jun 23, 2025 | 9.79 | 9.79 | 9.53 | 9.53 | 9.42 | -4.75% | 2,099 |
| Jun 20, 2025 | 9.55 | 10.00 | 9.48 | 10.00 | 9.89 | 4.71% | 2,782 |
| Jun 18, 2025 | 9.55 | 9.55 | 9.40 | 9.55 | 9.45 | 0.26% | 3,232 |
| Jun 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.42 | - | 6 |
| Jun 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.42 | -1.55% | 443 |
| Jun 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.57 | - | 13 |
| Jun 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.57 | - | 214 |
| Jun 11, 2025 | 9.42 | 9.68 | 9.42 | 9.68 | 9.57 | - | 327 |
| Jun 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.57 | -2.52% | 1,363 |
| Jun 9, 2025 | 9.15 | 9.93 | 9.15 | 9.93 | 9.82 | 8.47% | 1,060 |
| Jun 6, 2025 | 9.58 | 9.58 | 9.15 | 9.15 | 9.05 | -8.16% | 527 |
| Jun 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.85 | 7.13% | 389 |
| Jun 4, 2025 | 9.70 | 9.70 | 9.30 | 9.30 | 9.20 | -2.87% | 1,546 |
| Jun 3, 2025 | 9.12 | 9.58 | 9.12 | 9.58 | 9.47 | 4.95% | 1,228 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.12 | 9.12 | 9.02 | -5.75% | 483 |
| May 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.57 | 11.39% | 9,195 |
| May 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | - | 122 |
| May 28, 2025 | 9.75 | 9.75 | 8.69 | 8.69 | 8.60 | -11.33% | 865 |
| May 27, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.69 | 5.38% | 289 |
| May 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 3.05% | 582 |
| May 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | - | 47 |
| May 21, 2025 | 9.60 | 9.60 | 9.03 | 9.03 | 8.93 | -2.96% | 1,036 |