Coinbase Global, Inc. (BMV:COIN)
Mexico
· Delayed Price · Currency is MXN 4,910.00
-105.00 (-2.09%)
At close: Dec 5, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,080.00 | 5,080.00 | 4,985.00 | 5,015.00 | 5,015.00 | 0.10% | 192 |
| Dec 3, 2025 | 4,830.00 | 5,018.00 | 4,830.00 | 5,010.00 | 5,010.00 | 3.73% | 101 |
| Dec 2, 2025 | 4,947.00 | 4,950.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.90% | 387 |
| Dec 1, 2025 | 4,694.00 | 4,740.00 | 4,694.00 | 4,740.00 | 4,740.00 | -5.39% | 647 |
| Nov 28, 2025 | 4,930.00 | 5,061.50 | 4,930.00 | 5,010.00 | 5,010.00 | 3.28% | 1,504 |
| Nov 26, 2025 | 4,777.77 | 4,877.00 | 4,719.00 | 4,851.00 | 4,851.00 | 5.71% | 885 |
| Nov 25, 2025 | 4,492.00 | 4,589.00 | 4,492.00 | 4,589.00 | 4,589.00 | -3.38% | 596 |
| Nov 24, 2025 | 4,650.00 | 4,780.00 | 4,650.00 | 4,749.50 | 4,749.50 | 4.89% | 1,199 |
| Nov 21, 2025 | 4,527.00 | 4,528.00 | 4,338.17 | 4,528.00 | 4,528.00 | 2.66% | 917 |
| Nov 20, 2025 | 4,800.00 | 4,802.00 | 4,381.00 | 4,410.79 | 4,410.79 | -3.42% | 4,322 |
| Nov 19, 2025 | 4,810.00 | 4,810.00 | 4,567.20 | 4,567.20 | 4,567.20 | -5.64% | 1,191 |
| Nov 18, 2025 | 4,915.00 | 4,970.00 | 4,840.00 | 4,840.00 | 4,840.00 | -7.63% | 306 |
| Nov 14, 2025 | 5,030.00 | 5,260.00 | 5,030.00 | 5,240.00 | 5,240.00 | 1.31% | 77 |
| Nov 13, 2025 | 5,450.00 | 5,450.00 | 5,166.00 | 5,172.00 | 5,172.00 | -6.81% | 240 |
| Nov 12, 2025 | 5,555.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 99 |
| Nov 11, 2025 | 5,635.00 | 5,635.00 | 5,600.00 | 5,600.00 | 5,600.00 | -4.81% | 50 |
| Nov 10, 2025 | 5,895.10 | 5,915.98 | 5,800.00 | 5,882.80 | 5,882.80 | 2.85% | 652 |
| Nov 7, 2025 | 5,390.00 | 5,832.67 | 5,390.00 | 5,720.00 | 5,720.00 | 4.19% | 236 |
| Nov 6, 2025 | 5,770.00 | 5,770.00 | 5,490.00 | 5,490.00 | 5,490.00 | -7.73% | 250 |
| Nov 5, 2025 | 5,910.00 | 6,025.99 | 5,900.01 | 5,950.00 | 5,950.00 | 3.33% | 1,982 |
| Nov 4, 2025 | 5,867.85 | 6,000.00 | 5,710.01 | 5,758.00 | 5,758.00 | -6.19% | 425 |
| Nov 3, 2025 | 6,120.00 | 6,138.00 | 6,090.00 | 6,138.00 | 6,138.00 | -5.25% | 244 |
| Oct 31, 2025 | 6,380.53 | 6,692.00 | 6,380.53 | 6,478.00 | 6,478.00 | 5.06% | 410 |
| Oct 30, 2025 | 6,200.00 | 6,255.00 | 6,130.01 | 6,165.75 | 6,165.75 | -4.63% | 1,705 |
| Oct 29, 2025 | 6,550.00 | 6,550.00 | 6,426.00 | 6,465.36 | 6,465.36 | -1.56% | 1,276 |
| Oct 28, 2025 | 6,687.00 | 6,687.00 | 6,568.10 | 6,568.10 | 6,568.10 | -1.78% | 556 |
| Oct 27, 2025 | 6,600.00 | 6,857.00 | 6,591.00 | 6,687.39 | 6,687.39 | 2.10% | 2,943 |
| Oct 24, 2025 | 6,190.00 | 6,550.00 | 6,190.00 | 6,550.00 | 6,550.00 | 9.80% | 1,300 |
| Oct 23, 2025 | 6,000.00 | 6,000.00 | 5,965.45 | 5,965.45 | 5,965.45 | 0.79% | 86 |
| Oct 22, 2025 | 5,948.50 | 6,013.13 | 5,760.01 | 5,918.72 | 5,918.72 | -5.24% | 1,746 |
| Oct 21, 2025 | 6,232.00 | 6,246.00 | 6,230.01 | 6,246.00 | 6,246.00 | -2.30% | 93 |
| Oct 20, 2025 | 6,343.38 | 6,500.00 | 6,343.38 | 6,393.00 | 6,393.00 | 3.94% | 322 |
| Oct 17, 2025 | 5,930.00 | 6,150.37 | 5,930.00 | 6,150.37 | 6,150.37 | - | 491 |
| Oct 16, 2025 | 6,270.00 | 6,270.00 | 6,013.71 | 6,150.26 | 6,150.26 | -1.13% | 936 |
| Oct 15, 2025 | 6,402.00 | 6,402.00 | 6,203.40 | 6,220.70 | 6,220.70 | -1.94% | 400 |
| Oct 14, 2025 | 6,250.01 | 6,510.00 | 6,250.01 | 6,344.00 | 6,344.00 | -2.40% | 172 |
| Oct 13, 2025 | 6,512.00 | 6,512.00 | 6,420.00 | 6,500.00 | 6,500.00 | -0.46% | 140 |
| Oct 10, 2025 | 7,150.00 | 7,376.00 | 6,530.00 | 6,530.00 | 6,530.00 | -8.23% | 2,458 |
| Oct 9, 2025 | 7,091.00 | 7,196.00 | 7,050.00 | 7,116.00 | 7,116.00 | 0.20% | 2,702 |
| Oct 8, 2025 | 7,051.00 | 7,130.20 | 7,020.00 | 7,102.00 | 7,102.00 | 2.48% | 1,152 |
| Oct 7, 2025 | 6,989.00 | 6,989.00 | 6,752.90 | 6,930.00 | 6,930.00 | -1.98% | 430 |
| Oct 6, 2025 | 7,164.52 | 7,164.52 | 6,991.50 | 7,070.00 | 7,070.00 | 1.19% | 5,566 |
| Oct 3, 2025 | 6,872.00 | 7,001.00 | 6,830.00 | 6,987.16 | 6,987.16 | 2.15% | 985 |
| Oct 2, 2025 | 6,590.00 | 6,918.70 | 6,590.00 | 6,840.00 | 6,840.00 | 7.68% | 5,065 |
| Oct 1, 2025 | 6,310.00 | 6,409.00 | 6,310.00 | 6,352.23 | 6,352.23 | 2.90% | 3,725 |
| Sep 30, 2025 | 6,120.00 | 6,173.00 | 6,100.00 | 6,173.00 | 6,173.00 | 0.77% | 287 |
| Sep 29, 2025 | 5,930.00 | 6,126.50 | 5,930.00 | 6,125.57 | 6,125.57 | 6.62% | 369 |
| Sep 26, 2025 | 5,641.00 | 5,760.00 | 5,641.00 | 5,745.00 | 5,745.00 | 1.00% | 357 |
| Sep 25, 2025 | 5,775.00 | 5,850.00 | 5,650.00 | 5,688.00 | 5,688.00 | -4.27% | 603 |
| Sep 24, 2025 | 6,004.00 | 6,004.00 | 5,942.00 | 5,942.00 | 5,942.00 | 1.35% | 148 |
| Sep 23, 2025 | 6,110.60 | 6,110.60 | 5,848.00 | 5,863.00 | 5,863.00 | -3.89% | 866 |
| Sep 22, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.94% | 306 |
| Sep 19, 2025 | 6,300.85 | 6,334.00 | 6,233.50 | 6,284.86 | 6,284.86 | -0.24% | 839 |
| Sep 18, 2025 | 5,980.00 | 6,430.00 | 5,976.00 | 6,300.28 | 6,300.28 | 7.15% | 1,247 |
| Sep 17, 2025 | 5,923.00 | 6,005.00 | 5,805.00 | 5,880.00 | 5,880.00 | -2.10% | 1,910 |
| Sep 15, 2025 | 5,980.00 | 6,006.00 | 5,945.00 | 6,006.00 | 6,006.00 | 0.69% | 121 |
| Sep 12, 2025 | 6,050.00 | 6,050.00 | 5,950.00 | 5,965.13 | 5,965.13 | 0.49% | 2,118 |
| Sep 11, 2025 | 5,861.00 | 6,015.00 | 5,861.00 | 5,936.00 | 5,936.00 | 1.99% | 312 |
| Sep 10, 2025 | 6,002.00 | 6,100.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.69% | 1,043 |
| Sep 9, 2025 | 5,778.00 | 5,920.00 | 5,778.00 | 5,920.00 | 5,920.00 | 4.57% | 867 |
| Sep 8, 2025 | 5,600.00 | 5,710.00 | 5,600.00 | 5,661.01 | 5,661.01 | 1.09% | 915 |
| Sep 5, 2025 | 5,600.01 | 5,600.01 | 5,475.00 | 5,600.00 | 5,600.00 | -2.61% | 310 |
| Sep 4, 2025 | 5,685.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.67% | 101 |
| Sep 3, 2025 | 5,675.88 | 5,675.88 | 5,655.51 | 5,655.51 | 5,655.51 | -0.87% | 555 |
| Sep 2, 2025 | 5,740.00 | 5,800.00 | 5,670.00 | 5,704.90 | 5,704.90 | 0.65% | 385 |
| Aug 29, 2025 | 5,700.00 | 5,720.00 | 5,663.00 | 5,667.86 | 5,667.86 | -1.96% | 188 |
| Aug 28, 2025 | 5,865.00 | 5,865.00 | 5,781.00 | 5,781.00 | 5,781.00 | 0.33% | 508 |
| Aug 27, 2025 | 5,805.18 | 5,835.00 | 5,750.00 | 5,762.18 | 5,762.18 | 0.35% | 808 |
| Aug 26, 2025 | 5,650.00 | 5,745.00 | 5,630.00 | 5,742.27 | 5,742.27 | 0.39% | 375 |
| Aug 25, 2025 | 5,826.00 | 5,884.64 | 5,720.00 | 5,720.00 | 5,720.00 | -3.74% | 537 |
| Aug 22, 2025 | 5,756.00 | 5,984.50 | 5,748.00 | 5,941.95 | 5,941.95 | 5.58% | 1,336 |
| Aug 21, 2025 | 5,625.00 | 5,658.30 | 5,625.00 | 5,628.08 | 5,628.08 | -1.59% | 2,237 |
| Aug 20, 2025 | 5,530.00 | 5,719.00 | 5,502.65 | 5,719.00 | 5,719.00 | 0.25% | 310 |
| Aug 19, 2025 | 5,780.00 | 5,794.00 | 5,699.00 | 5,705.00 | 5,705.00 | -5.39% | 1,570 |
| Aug 18, 2025 | 5,850.00 | 6,060.00 | 5,850.00 | 6,030.00 | 6,030.00 | 0.84% | 142 |
| Aug 15, 2025 | 5,970.00 | 6,000.03 | 5,930.00 | 5,980.00 | 5,980.00 | -2.23% | 294 |
| Aug 14, 2025 | 5,990.00 | 6,116.15 | 5,985.00 | 6,116.15 | 6,116.15 | 0.48% | 366 |
| Aug 13, 2025 | 6,200.00 | 6,400.00 | 6,013.00 | 6,087.00 | 6,087.00 | 1.76% | 2,981 |
| Aug 12, 2025 | 6,050.00 | 6,050.00 | 5,926.00 | 5,982.00 | 5,982.00 | -0.19% | 267 |
| Aug 11, 2025 | 6,100.00 | 6,203.00 | 5,980.00 | 5,993.16 | 5,993.16 | 4.14% | 1,732 |
| Aug 8, 2025 | 5,706.00 | 5,755.00 | 5,600.00 | 5,755.00 | 5,755.00 | -0.71% | 305 |
| Aug 7, 2025 | 5,880.00 | 5,882.00 | 5,750.00 | 5,796.00 | 5,796.00 | 2.62% | 551 |
| Aug 6, 2025 | 5,470.00 | 5,660.00 | 5,470.00 | 5,648.00 | 5,648.00 | 0.92% | 1,177 |
| Aug 5, 2025 | 5,900.00 | 5,900.00 | 5,590.00 | 5,596.33 | 5,596.33 | -6.73% | 1,343 |
| Aug 4, 2025 | 5,940.00 | 6,037.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.63% | 746 |
| Aug 1, 2025 | 6,700.00 | 6,700.00 | 5,892.44 | 5,962.50 | 5,962.50 | -16.39% | 1,799 |
| Jul 31, 2025 | 7,266.20 | 7,345.00 | 7,130.00 | 7,131.08 | 7,131.08 | 1.29% | 996 |
| Jul 30, 2025 | 7,236.29 | 7,236.29 | 7,040.00 | 7,040.00 | 7,040.00 | 1.08% | 771 |
| Jul 29, 2025 | 7,050.00 | 7,050.00 | 6,900.00 | 6,965.00 | 6,965.00 | -2.04% | 140 |
| Jul 28, 2025 | 7,059.00 | 7,126.00 | 7,048.90 | 7,110.00 | 7,110.00 | -2.34% | 94 |
| Jul 25, 2025 | 7,200.00 | 7,325.00 | 7,200.00 | 7,280.00 | 7,280.00 | -1.89% | 597 |
| Jul 24, 2025 | 7,340.00 | 7,460.00 | 7,340.00 | 7,420.00 | 7,420.00 | 1.00% | 225 |
| Jul 23, 2025 | 7,297.00 | 7,370.00 | 7,220.00 | 7,346.50 | 7,346.50 | -2.71% | 7,264 |
| Jul 22, 2025 | 7,500.00 | 7,625.00 | 7,435.00 | 7,550.93 | 7,550.93 | -3.18% | 2,401 |
| Jul 21, 2025 | 7,870.00 | 8,100.00 | 7,798.73 | 7,798.73 | 7,798.73 | 1.22% | 3,138 |
| Jul 18, 2025 | 7,860.00 | 8,200.00 | 7,704.00 | 7,705.00 | 7,705.00 | -0.73% | 440 |
| Jul 17, 2025 | 7,566.00 | 7,793.00 | 7,566.00 | 7,762.00 | 7,762.00 | 2.94% | 451 |
| Jul 16, 2025 | 7,500.00 | 7,555.00 | 7,359.12 | 7,540.00 | 7,540.00 | 4.56% | 486 |
| Jul 15, 2025 | 7,410.00 | 7,500.00 | 7,211.00 | 7,211.00 | 7,211.00 | -2.59% | 272 |
| Jul 14, 2025 | 7,400.00 | 7,500.00 | 7,335.00 | 7,402.91 | 7,402.91 | 2.82% | 168 |