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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COIN.MX stock page

Coinbase Global, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-293,130.003,166.053,130.003,166.053,166.051,284
2026-04-283,350.003,350.003,340.003,340.003,340.00152
2026-04-273,470.003,470.003,405.003,441.183,441.18719
2026-04-243,430.003,502.773,430.003,474.123,474.12883
2026-04-233,463.003,470.003,461.003,470.003,470.0096
2026-04-223,580.003,583.523,536.003,578.003,578.001,224
2026-04-213,615.003,615.003,400.003,401.843,401.843,891
2026-04-203,515.003,665.003,515.003,665.003,665.00330
2026-04-173,435.003,690.003,435.003,574.493,574.498,370
2026-04-163,408.003,437.533,294.003,437.533,437.531,306
2026-04-153,188.243,375.543,188.243,375.543,375.54717
2026-04-143,165.003,230.003,156.003,189.983,189.981,494
2026-04-132,979.213,018.002,976.903,018.003,018.00746
2026-04-102,940.002,940.002,887.002,904.002,904.00662
2026-04-092,900.003,000.002,900.002,958.972,958.97162
2026-04-083,219.753,219.753,026.013,050.013,050.0176
2026-04-073,070.023,072.003,000.003,038.003,038.00428
2026-04-063,135.003,135.003,125.003,125.003,125.00270
2026-04-013,150.003,150.003,086.683,086.873,086.87314
2026-03-312,977.003,135.002,977.003,135.003,135.00648
2026-03-302,920.002,920.002,893.002,900.012,900.014,266
2026-03-273,015.003,015.002,915.002,920.002,920.006,712
2026-03-263,180.003,180.003,060.003,110.003,110.0087
2026-03-253,300.003,350.003,218.003,245.003,245.00320
2026-03-243,409.093,409.093,180.003,230.003,230.00479
2026-03-233,600.003,600.003,540.003,570.003,570.0059
2026-03-203,572.003,572.003,513.663,545.003,545.001,232
2026-03-193,510.003,615.003,510.003,615.003,615.0012
2026-03-183,650.003,682.863,570.003,630.003,630.002,638
2026-03-173,605.003,750.003,602.003,710.003,710.00466
2026-03-133,670.003,670.003,510.003,520.003,520.00202
2026-03-123,440.003,440.003,440.003,440.003,440.001,948
2026-03-113,439.833,507.003,439.833,491.503,491.5011,435
2026-03-103,485.003,491.003,450.003,451.003,451.0080
2026-03-093,500.003,515.003,474.003,500.003,500.00276
2026-03-063,582.003,582.003,473.843,473.843,473.841,767
2026-03-053,682.003,706.003,600.003,649.933,649.933,919
2026-03-043,520.003,720.003,520.003,680.683,680.683,528
2026-03-033,138.003,248.003,138.003,223.003,223.00330
2026-03-023,114.003,220.003,100.003,205.883,205.881,129
2026-02-272,990.003,087.502,988.002,995.002,995.00204
2026-02-263,147.003,170.003,054.003,090.003,090.003,213
2026-02-252,973.703,184.002,935.003,168.113,168.114,887
2026-02-242,712.002,770.002,645.002,763.002,763.00723
2026-02-232,890.022,890.022,765.402,765.402,765.404,625
2026-02-202,882.003,004.002,882.002,892.272,892.27414
2026-02-192,800.002,861.002,800.002,850.022,850.02128
2026-02-182,960.002,975.002,823.002,823.002,823.002,527
2026-02-172,852.002,880.002,740.002,880.002,880.002,645
2026-02-162,817.542,817.542,817.542,817.542,817.543
2026-02-132,618.752,850.212,575.002,817.542,817.543,114
2026-02-122,600.002,600.002,413.002,439.212,439.215,759
2026-02-112,750.002,750.002,580.002,632.002,632.006,575
2026-02-102,820.022,900.002,799.592,800.002,800.002,165
2026-02-092,799.592,870.002,799.592,860.002,860.00401
2026-02-062,701.002,869.992,700.002,826.002,826.004,839
2026-02-052,849.992,849.992,545.002,553.702,553.7014,096
2026-02-043,010.003,020.002,864.502,940.002,940.00531
2026-02-033,300.003,300.003,010.003,090.953,090.95496
2026-01-303,415.003,415.003,350.003,380.003,380.001,149
← NewerPage 3 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.