Corgi COHR 2x Daily ETF (COHC)
BATS: COHC · Real-Time Price · USD
6.72
-0.99 (-12.84%)
At close: Nov 13, 2026, 4:00 PM EST
7.22
+0.50 (7.40%)
After-hours: Nov 13, 2026, 8:00 PM EST
COHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.35 | 7.35 | 6.72 | 6.72 | 6.72 | -12.84% | 544 |
| Nov 12, 2026 | 6.44 | 8.23 | 6.44 | 7.71 | 7.71 | -1.28% | 9,488 |
| Nov 11, 2026 | 7.77 | 8.31 | 7.25 | 7.81 | 7.81 | 17.62% | 9,382 |
| Nov 10, 2026 | 7.10 | 7.41 | 6.23 | 6.64 | 6.64 | -8.59% | 12,655 |
| Nov 9, 2026 | 6.17 | 7.50 | 6.17 | 7.26 | 7.26 | 32.87% | 7,924 |
| Nov 6, 2026 | 5.10 | 5.61 | 5.10 | 5.47 | 5.47 | 25.67% | 8,324 |
| Nov 5, 2026 | 5.36 | 5.36 | 4.09 | 4.35 | 4.35 | -23.60% | 4,932 |
| Nov 4, 2026 | 6.11 | 6.40 | 5.50 | 5.69 | 5.69 | -12.67% | 9,685 |
| Nov 3, 2026 | 6.36 | 6.91 | 6.36 | 6.52 | 6.52 | 7.04% | 23,780 |
| Nov 2, 2026 | 6.67 | 6.72 | 6.09 | 6.09 | 6.09 | -8.79% | 4,465 |
| Oct 30, 2026 | 7.01 | 7.01 | 6.34 | 6.68 | 6.68 | -23.59% | 6,791 |
| Oct 29, 2026 | 8.53 | 9.02 | 8.53 | 8.74 | 8.74 | 0.01% | 3,151 |
| Oct 28, 2026 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 1.04% | 1,156 |
| Oct 27, 2026 | 8.51 | 8.70 | 8.51 | 8.65 | 8.65 | 12.92% | 3,360 |
| Oct 26, 2026 | 7.00 | 7.96 | 7.00 | 7.66 | 7.66 | 11.18% | 12,375 |
| Oct 23, 2026 | 6.98 | 7.27 | 6.85 | 6.89 | 6.89 | 1.64% | 6,259 |
| Oct 22, 2026 | 7.04 | 7.04 | 6.69 | 6.78 | 6.78 | -25.34% | 10,080 |
| Oct 21, 2026 | 9.10 | 9.15 | 8.92 | 9.08 | 9.08 | 5.50% | 1,997 |
| Oct 20, 2026 | 7.77 | 8.90 | 7.77 | 8.61 | 8.61 | -0.59% | 8,260 |
| Oct 19, 2026 | 9.40 | 9.40 | 8.66 | 8.66 | 8.66 | -0.34% | 3,343 |
| Oct 16, 2026 | 9.18 | 9.36 | 8.69 | 8.69 | 8.69 | -13.97% | 27,817 |
| Oct 15, 2026 | 9.24 | 10.21 | 9.00 | 10.10 | 10.10 | -10.24% | 7,780 |
| Oct 14, 2026 | 12.81 | 12.81 | 11.14 | 11.25 | 11.25 | -17.87% | 6,836 |
| Oct 13, 2026 | 12.88 | 13.70 | 12.83 | 13.70 | 13.70 | 0.57% | 1,129 |
| Oct 12, 2026 | 14.77 | 14.77 | 13.50 | 13.62 | 13.62 | -15.28% | 2,161 |
| Oct 9, 2026 | 16.68 | 16.68 | 15.48 | 16.08 | 16.08 | 6.38% | 993 |
| Oct 8, 2026 | 17.08 | 17.08 | 14.73 | 15.11 | 15.11 | -19.52% | 8,905 |
| Oct 7, 2026 | 18.19 | 19.03 | 17.08 | 18.78 | 18.78 | -1.50% | 1,861 |
| Oct 6, 2026 | 18.90 | 19.13 | 18.74 | 19.06 | 19.06 | 2.55% | 2,382 |
| Oct 5, 2026 | 18.76 | 18.76 | 18.12 | 18.59 | 18.59 | -2.01% | 8,409 |
| Oct 2, 2026 | 18.68 | 19.06 | 18.50 | 18.97 | 18.97 | 11.09% | 1,490 |
| Oct 1, 2026 | 16.54 | 17.25 | 16.54 | 17.08 | 17.08 | 21.68% | 5,964 |
| Sep 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.03 | -3.29% | 227 |
| Sep 29, 2026 | 14.58 | 15.11 | 14.51 | 14.51 | 14.51 | 7.10% | 1,001 |
| Sep 28, 2026 | 14.07 | 14.07 | 13.02 | 13.55 | 13.55 | -9.28% | 2,393 |
| Sep 25, 2026 | 14.60 | 14.94 | 14.60 | 14.94 | 14.94 | 3.49% | 265 |
| Sep 24, 2026 | 15.20 | 15.20 | 14.43 | 14.43 | 14.43 | -6.40% | 738 |
| Sep 23, 2026 | 16.00 | 16.00 | 15.42 | 15.42 | 15.42 | -6.27% | 840 |
| Sep 22, 2026 | 17.12 | 17.12 | 16.00 | 16.45 | 16.45 | -6.69% | 9,054 |
| Sep 21, 2026 | 17.34 | 18.66 | 17.34 | 17.63 | 17.63 | 1.65% | 1,282 |
| Sep 18, 2026 | 16.74 | 17.34 | 16.40 | 17.34 | 17.34 | 15.00% | 5,445 |
| Sep 17, 2026 | 16.47 | 16.47 | 14.90 | 15.08 | 15.08 | 3.24% | 9,222 |
| Sep 16, 2026 | 13.99 | 14.61 | 13.75 | 14.61 | 14.61 | 14.09% | 2,895 |
| Sep 15, 2026 | 13.09 | 13.25 | 12.71 | 12.80 | 12.80 | 3.55% | 6,705 |
| Sep 14, 2026 | 16.51 | 16.51 | 12.36 | 12.36 | 12.36 | -25.10% | 3,652 |
| Sep 11, 2026 | 17.16 | 17.16 | 15.25 | 16.51 | 16.51 | 7.14% | 2,909 |
| Sep 10, 2026 | 15.53 | 15.53 | 14.90 | 15.41 | 15.41 | -6.30% | 3,266 |
| Sep 9, 2026 | 17.26 | 17.26 | 16.44 | 16.44 | 16.44 | 1.56% | 4,191 |
| Sep 8, 2026 | 14.62 | 17.50 | 14.62 | 16.19 | 16.19 | 13.53% | 14,695 |
| Sep 4, 2026 | 13.62 | 14.43 | 13.31 | 14.26 | 14.26 | 13.25% | 7,615 |