Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← COIN.MX stock page

Coinbase Global, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,875.992,875.992,820.222,820.222,820.2273
2026-07-222,978.002,978.002,910.002,920.402,920.40208
2026-07-213,040.003,149.993,027.003,100.003,100.002,649
2026-07-202,754.842,903.992,754.842,800.002,800.00121
2026-07-172,750.002,791.502,750.002,789.992,789.99136
2026-07-162,800.002,857.002,790.752,796.962,796.96126
2026-07-152,900.002,900.002,898.002,898.002,898.0030
2026-07-142,814.002,820.002,775.512,820.002,820.0081
2026-07-132,780.002,780.002,720.012,740.312,740.31518
2026-07-102,924.172,924.172,780.002,780.002,780.00131
2026-07-092,801.002,801.002,785.002,785.002,785.00134
2026-07-082,810.122,830.002,810.122,830.002,830.00177
2026-07-072,930.002,930.002,868.002,868.002,868.0086
2026-07-063,000.003,000.002,815.002,947.622,947.62139
2026-07-032,916.902,916.902,916.902,916.902,916.901
2026-07-022,970.002,970.002,820.002,916.902,916.90301
2026-07-012,700.002,870.002,675.052,822.062,822.06541
2026-06-302,530.002,560.002,500.002,557.562,557.56431
2026-06-292,580.012,645.002,580.012,645.002,645.00163
2026-06-262,485.002,614.002,485.002,614.002,614.00185
2026-06-252,560.002,566.572,482.002,542.322,542.32952
2026-06-242,750.002,750.002,631.002,652.892,652.891,283
2026-06-232,800.002,860.002,800.002,800.002,800.005,930
2026-06-222,977.293,000.002,870.002,870.002,870.0069
2026-06-192,798.992,798.992,798.992,798.992,798.995
2026-06-182,895.002,920.002,803.002,803.002,803.00136
2026-06-172,950.002,976.692,821.632,821.632,821.63295
2026-06-162,911.002,980.002,891.002,945.492,945.49163
2026-06-152,920.002,952.002,910.002,911.002,911.003,036
2026-06-122,826.752,826.752,749.552,775.092,775.09240
2026-06-112,750.312,777.002,679.152,777.002,777.00166
2026-06-102,755.902,755.902,692.132,692.132,692.13186
2026-06-092,816.012,845.002,620.002,690.012,690.011,951
2026-06-082,739.002,850.002,725.002,830.002,830.001,050
2026-06-052,830.002,830.002,592.002,658.502,658.503,445
2026-06-042,840.002,871.002,820.012,847.002,847.00199
2026-06-032,960.002,960.002,840.002,848.122,848.122,353
2026-06-022,999.123,025.002,980.002,995.002,995.00570
2026-06-013,102.313,185.003,100.013,166.503,166.50893
2026-05-293,170.003,321.003,129.003,275.383,275.38749
2026-05-283,041.003,165.002,970.003,147.413,147.414,802
2026-05-273,085.003,087.603,027.003,033.933,033.93230
2026-05-263,399.003,399.003,105.783,136.003,136.003,375
2026-05-253,206.753,206.753,206.753,206.753,206.754
2026-05-223,323.003,323.003,206.753,206.753,206.753,154
2026-05-213,362.003,365.003,266.013,365.003,365.0092
2026-05-203,380.003,385.003,360.573,360.573,360.57560
2026-05-193,275.003,380.003,275.003,374.913,374.91290
2026-05-183,300.003,300.003,195.003,275.003,275.00527
2026-05-153,425.003,470.003,349.003,390.003,390.00471
2026-05-143,620.003,820.003,620.003,689.643,689.64453
2026-05-133,550.003,550.003,420.013,480.003,480.00196
2026-05-123,700.003,755.003,526.003,550.003,550.00171
2026-05-113,555.553,735.003,500.003,692.003,692.004,705
2026-05-083,170.003,388.553,170.003,380.223,380.22582
2026-05-073,360.003,382.473,317.003,363.463,363.46346
2026-05-063,378.203,397.003,369.003,394.903,394.90277
2026-05-053,450.003,460.003,400.003,430.093,430.09437
2026-05-043,485.003,596.003,485.003,564.183,564.181,529
2026-04-303,195.003,300.003,195.003,280.003,280.00337
← NewerPage 2 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.