Skip to main content
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,409.77
-31.41 (-0.91%)
At close: Apr 28, 2026

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,470.003,470.003,405.003,441.183,441.18-0.97%719
Apr 24, 20263,430.003,502.773,430.003,475.003,475.000.40%887
Apr 23, 20263,463.003,463.003,461.003,461.003,461.00-3.27%97
Apr 22, 20263,580.003,583.523,536.003,578.003,578.005.18%1,234
Apr 21, 20263,615.003,615.003,400.003,401.843,401.84-7.18%3,891
Apr 20, 20263,515.003,665.003,515.003,665.003,665.002.65%330
Apr 17, 20263,435.003,690.003,435.003,570.303,570.303.94%8,377
Apr 16, 20263,408.003,435.003,294.003,435.003,435.001.76%1,366
Apr 15, 20263,188.243,375.543,188.243,375.543,375.545.82%719
Apr 14, 20263,165.003,230.003,156.003,189.983,189.985.70%1,494
Apr 13, 20262,979.213,018.002,976.903,018.003,018.003.93%746
Apr 10, 20262,940.002,940.002,887.002,904.002,904.00-1.22%663
Apr 9, 20262,900.003,000.002,900.002,940.002,940.00-3.61%179
Apr 8, 20263,219.753,219.753,026.013,050.003,050.000.39%77
Apr 7, 20263,070.023,072.003,000.003,038.003,038.00-2.78%428
Apr 6, 20263,135.003,135.003,125.003,125.003,125.001.24%270
Apr 1, 20263,150.003,150.003,086.683,086.683,086.68-1.54%315
Mar 31, 20262,977.003,135.002,977.003,135.003,135.008.10%656
Mar 30, 20262,920.002,920.002,893.002,900.012,900.01-0.68%4,266
Mar 27, 20263,015.003,015.002,915.002,920.002,920.00-4.58%6,714
Mar 26, 20263,180.003,180.003,060.003,060.003,060.00-5.70%92
Mar 25, 20263,300.003,350.003,218.003,245.003,245.000.46%320
Mar 24, 20263,409.093,409.093,180.003,230.003,230.00-9.52%479
Mar 23, 20263,600.003,600.003,540.003,570.003,570.001.51%59
Mar 20, 20263,572.003,572.003,513.663,516.953,516.950.20%1,240
Mar 19, 20263,510.003,510.003,510.003,510.003,510.00-3.89%58
Mar 18, 20263,650.003,682.863,570.003,652.003,652.00-1.56%2,638
Mar 17, 20263,605.003,750.003,602.003,710.003,710.005.70%466
Mar 13, 20263,670.003,670.003,510.003,510.003,510.002.03%209
Mar 12, 20263,440.003,440.003,440.003,440.003,440.00-1.48%1,990
Mar 11, 20263,439.833,507.003,439.833,491.503,491.501.17%11,435
Mar 10, 20263,485.003,491.003,450.003,451.003,451.00-1.40%80
Mar 9, 20263,500.003,515.003,474.003,500.003,500.000.75%276
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