Skip to main content
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,500.00
+26.16 (0.75%)
At close: Mar 9, 2026

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,582.003,582.003,473.843,473.843,473.84-4.70%2,155
Mar 5, 20263,682.003,706.003,600.003,645.003,645.00-0.97%3,923
Mar 4, 20263,520.003,720.003,520.003,680.683,680.6813.32%3,530
Mar 3, 20263,140.003,248.003,138.003,248.003,248.001.34%351
Mar 2, 20263,114.003,220.003,100.003,205.173,205.177.02%1,130
Feb 27, 20262,990.003,087.502,988.002,995.002,995.00-3.07%209
Feb 26, 20263,147.003,170.003,054.003,090.003,090.00-2.37%3,216
Feb 25, 20262,973.703,184.002,935.003,165.113,165.1114.55%4,887
Feb 24, 20262,712.002,770.002,645.002,763.002,763.00-0.09%724
Feb 23, 20262,890.022,890.022,765.402,765.402,765.40-4.64%4,626
Feb 20, 20262,882.003,004.002,882.002,900.002,900.001.37%416
Feb 19, 20262,800.002,861.002,800.002,860.712,860.711.34%131
Feb 18, 20262,960.002,975.002,823.002,823.002,823.00-1.98%2,532
Feb 17, 20262,852.002,880.002,740.002,880.002,880.001.65%2,648
Feb 13, 20262,618.752,850.212,575.002,833.292,833.2916.16%3,114
Feb 12, 20262,600.002,600.002,413.002,439.212,439.21-7.32%5,759
Feb 11, 20262,750.002,750.002,580.002,632.002,632.00-6.00%6,576
Feb 10, 20262,820.022,900.002,799.592,800.002,800.00-2.10%2,165
Feb 9, 20262,799.592,870.002,799.592,860.002,860.001.20%401
Feb 6, 20262,701.002,869.992,700.002,826.002,826.0010.83%4,839
Feb 5, 20262,849.992,849.992,545.002,549.942,549.94-13.27%14,101
Feb 4, 20263,010.003,020.002,864.502,940.002,940.00-3.20%537
Feb 3, 20263,300.003,300.003,010.003,037.103,037.10-9.34%500
Jan 30, 20263,415.003,415.003,350.003,350.003,350.00-0.74%1,160
Jan 29, 20263,520.003,520.003,350.013,375.003,375.00-6.46%500
Jan 28, 20263,603.063,608.003,587.003,608.003,608.00-1.50%213
Jan 27, 20263,618.903,663.003,600.003,663.003,663.00-1.53%147
Jan 26, 20263,710.003,720.003,681.003,720.003,720.00-1.59%192
Jan 23, 20263,820.003,850.003,780.003,780.003,780.00-3.11%158
Jan 22, 20263,990.003,990.003,900.003,901.503,901.50-1.35%113
Jan 21, 20264,000.004,000.003,896.003,955.003,955.00-0.68%186
Jan 20, 20264,100.004,100.003,981.003,981.933,981.93-5.99%815
Jan 16, 20264,240.004,240.004,235.864,235.864,235.86-2.80%144
Jan 15, 20264,400.004,400.004,346.004,357.874,357.87-4.62%679
Jan 14, 20264,651.004,655.004,526.134,569.134,569.131.54%469
Jan 13, 20264,423.004,500.014,408.004,500.014,500.013.45%401
Jan 12, 20264,330.004,420.004,330.004,350.004,350.000.86%561
Jan 9, 20264,340.004,340.764,300.004,312.804,312.80-3.08%286
Jan 8, 20264,450.004,450.004,450.004,450.004,450.001.02%48
Jan 7, 20264,411.004,411.004,405.004,405.004,405.00-1.89%48
Jan 6, 20264,558.104,562.204,488.004,490.004,490.00-3.00%426
Jan 5, 20264,557.904,629.004,542.674,629.004,629.008.92%852
Jan 2, 20264,150.004,250.004,150.004,250.004,250.004.94%48
Dec 31, 20254,140.004,140.004,050.044,050.044,050.04-3.55%121
Dec 30, 20254,203.004,213.154,198.004,199.004,199.00-0.01%148
Dec 29, 20254,258.814,258.814,192.224,199.354,199.35-0.80%149
Dec 26, 20254,184.004,254.134,184.004,233.314,233.31-1.55%3,219
Dec 24, 20254,291.834,300.004,291.834,300.004,300.00-1.15%544
Dec 23, 20254,393.004,393.004,295.004,350.004,350.00-2.53%368
Dec 22, 20254,538.444,538.444,463.004,463.004,463.001.78%42
Dec 19, 20254,370.004,390.004,350.004,385.004,385.00-0.28%1,010
Dec 18, 20254,420.014,430.004,397.284,397.284,397.28-0.06%187
Dec 17, 20254,640.004,640.004,400.004,400.004,400.00-3.08%83
Dec 16, 20254,560.004,590.014,500.004,540.004,540.000.87%247
Dec 15, 20254,550.004,600.004,501.004,501.004,501.00-5.04%285
Dec 11, 20254,810.004,810.004,740.004,740.004,740.00-7.06%56
Dec 9, 20255,138.005,150.005,099.845,099.845,099.841.59%3,750
Dec 8, 20255,005.005,056.794,980.005,020.005,020.002.24%2,576
Dec 5, 20254,869.004,940.004,869.004,910.004,910.00-2.09%454
Dec 4, 20255,080.005,080.004,985.005,015.005,015.000.10%192
Dec 3, 20254,830.005,018.004,830.005,010.005,010.003.73%101
Dec 2, 20254,947.004,950.004,830.004,830.004,830.001.90%387
Dec 1, 20254,694.004,740.004,694.004,740.004,740.00-5.39%647
Nov 28, 20254,930.005,061.504,930.005,010.005,010.003.28%1,504
Nov 26, 20254,777.774,877.004,719.004,851.004,851.005.71%885
Nov 25, 20254,492.004,589.004,492.004,589.004,589.00-3.38%596
Nov 24, 20254,650.004,780.004,650.004,749.504,749.504.89%1,199
Nov 21, 20254,527.004,528.004,338.174,528.004,528.002.66%917
Nov 20, 20254,800.004,802.004,381.004,410.794,410.79-3.42%4,322
Nov 19, 20254,810.004,810.004,567.204,567.204,567.20-5.64%1,191
Nov 18, 20254,915.004,970.004,840.004,840.004,840.00-7.63%306
Nov 14, 20255,030.005,260.005,030.005,240.005,240.001.31%77
Nov 13, 20255,450.005,450.005,166.005,172.005,172.00-6.81%240
Nov 12, 20255,555.005,560.005,550.005,550.005,550.00-0.89%99
Nov 11, 20255,635.005,635.005,600.005,600.005,600.00-4.81%50
Nov 10, 20255,895.105,915.985,800.005,882.805,882.802.85%652
Nov 7, 20255,390.005,832.675,390.005,720.005,720.004.19%236
Nov 6, 20255,770.005,770.005,490.005,490.005,490.00-7.73%250
Nov 5, 20255,910.006,025.995,900.015,950.005,950.003.33%1,982
Nov 4, 20255,867.856,000.005,710.015,758.005,758.00-6.19%425
Nov 3, 20256,120.006,138.006,090.006,138.006,138.00-5.25%244
Oct 31, 20256,380.536,692.006,380.536,478.006,478.005.06%410
Oct 30, 20256,200.006,255.006,130.016,165.756,165.75-4.63%1,705
Oct 29, 20256,550.006,550.006,426.006,465.366,465.36-1.56%1,276
Oct 28, 20256,687.006,687.006,568.106,568.106,568.10-1.78%556
Oct 27, 20256,600.006,857.006,591.006,687.396,687.392.10%2,943
Oct 24, 20256,190.006,550.006,190.006,550.006,550.009.80%1,300
Oct 23, 20256,000.006,000.005,965.455,965.455,965.450.79%86
Oct 22, 20255,948.506,013.135,760.015,918.725,918.72-5.24%1,746
Oct 21, 20256,232.006,246.006,230.016,246.006,246.00-2.30%93
Oct 20, 20256,343.386,500.006,343.386,393.006,393.003.94%322
Oct 17, 20255,930.006,150.375,930.006,150.376,150.37-491
Oct 16, 20256,270.006,270.006,013.716,150.266,150.26-1.13%936
Oct 15, 20256,402.006,402.006,203.406,220.706,220.70-1.94%400
Oct 14, 20256,250.016,510.006,250.016,344.006,344.00-2.40%172
Oct 13, 20256,512.006,512.006,420.006,500.006,500.00-0.46%140
Oct 10, 20257,150.007,376.006,530.006,530.006,530.00-8.23%2,458
Oct 9, 20257,091.007,196.007,050.007,116.007,116.000.20%2,702
Oct 8, 20257,051.007,130.207,020.007,102.007,102.002.48%1,152
Oct 7, 20256,989.006,989.006,752.906,930.006,930.00-1.98%430