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
2026-10-163,360.003,360.003,132.203,157.873,157.878,363
2026-10-153,150.003,410.003,100.003,402.503,402.50678
2026-10-143,295.803,297.003,175.003,186.183,186.18724
2026-10-133,297.603,320.003,297.603,318.413,318.41371
2026-10-123,300.003,345.003,239.003,257.253,257.25159
2026-10-093,160.003,360.003,160.003,338.683,338.68578
2026-10-083,175.503,190.003,120.003,166.263,166.269,234
2026-10-073,320.003,320.003,190.003,196.573,196.57225
2026-10-063,433.003,436.003,336.843,336.843,336.84189
2026-10-053,398.003,417.883,350.003,417.883,417.881,590
2026-10-023,550.003,637.003,300.003,310.053,310.054,447
2026-10-013,430.003,500.003,430.003,480.003,480.00141
2026-09-303,400.003,400.003,360.003,375.233,375.233,882
2026-09-293,450.013,450.013,405.003,409.503,409.50261
2026-09-283,514.503,514.503,420.003,455.003,455.00596
2026-09-253,420.003,460.803,420.003,445.003,445.00415
2026-09-243,497.243,536.003,446.003,509.763,509.76438
2026-09-233,530.003,554.983,420.003,497.243,497.24680
2026-09-223,410.203,496.003,410.203,482.673,482.672,745
2026-09-213,545.003,545.003,457.203,457.203,457.203,062
2026-09-183,008.353,380.003,008.353,340.083,340.082,418
2026-09-172,881.002,971.632,850.002,971.022,971.021,308
2026-09-153,174.603,174.602,932.002,951.262,951.26553
2026-09-143,206.003,300.003,179.003,287.453,287.451,123
2026-09-113,025.003,033.062,965.002,981.402,981.40227
2026-09-102,910.002,945.002,910.002,939.102,939.10431
2026-09-093,040.203,040.202,970.002,979.632,979.63656
2026-09-083,085.023,085.023,026.003,027.503,027.501,515
2026-09-073,110.903,110.903,110.903,110.903,110.903
2026-09-043,164.003,164.003,100.003,110.903,110.90412
2026-09-033,020.003,300.003,020.003,259.313,259.311,221
2026-09-023,020.003,020.002,985.002,985.002,985.0098
2026-09-013,070.003,070.123,000.003,010.003,010.001,356
2026-08-313,010.003,220.003,009.003,220.003,220.00215
2026-08-283,212.003,212.003,004.003,045.003,045.00390
2026-08-273,100.003,276.473,100.003,215.003,215.00256
2026-08-263,236.703,236.703,054.003,086.243,086.241,594
2026-08-253,055.003,200.003,055.003,158.673,158.67241
2026-08-243,200.003,200.003,055.003,055.003,055.00816
2026-08-213,088.003,230.003,088.003,148.613,148.614,323
2026-08-202,900.002,962.002,875.002,923.742,923.74379
2026-08-192,570.002,795.002,570.002,697.212,697.211,091
2026-08-182,501.002,515.002,499.202,501.192,501.19229
2026-08-172,538.002,600.002,538.002,568.002,568.00340
2026-08-142,524.902,580.902,520.002,580.902,580.90171
2026-08-132,590.002,590.002,505.022,585.002,585.00465
2026-08-122,565.002,574.002,526.002,532.782,532.78107
2026-08-112,575.002,575.002,510.002,510.002,510.00719
2026-08-102,602.002,602.002,550.002,575.002,575.00178
2026-08-072,550.002,644.002,550.002,602.002,602.001,189
2026-08-062,555.002,555.002,500.002,508.642,508.64263
2026-08-052,560.002,620.002,560.002,613.002,613.001,092
2026-08-042,567.942,622.802,530.002,612.482,612.481,117
2026-08-032,520.002,600.002,520.002,567.942,567.94531
2026-07-312,620.002,625.002,425.002,555.742,555.741,265
2026-07-302,800.012,890.002,775.002,820.002,820.001,602
2026-07-292,938.002,938.002,774.002,774.002,774.00153
2026-07-282,821.002,925.002,810.002,906.402,906.40240
2026-07-272,855.002,855.002,855.002,855.002,855.0016
2026-07-242,760.002,781.002,750.002,750.002,750.00600
Page 1 of 2 · 64 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.