Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
42.19
-4.33 (-9.31%)
At close: Oct 10, 2025, 4:00 PM EDT
41.50
-0.69 (-1.64%)
After-hours: Oct 10, 2025, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.58 | 48.60 | 41.44 | 42.19 | 42.19 | -9.31% | 444,248 |
| Oct 9, 2025 | 46.16 | 47.18 | 45.82 | 46.52 | 46.52 | 0.22% | 180,042 |
| Oct 8, 2025 | 45.38 | 46.94 | 44.91 | 46.42 | 46.42 | 3.66% | 173,812 |
| Oct 7, 2025 | 46.30 | 46.57 | 43.07 | 44.78 | 44.78 | -3.49% | 316,504 |
| Oct 6, 2025 | 46.82 | 47.21 | 45.56 | 46.40 | 46.40 | 1.05% | 264,576 |
| Oct 3, 2025 | 45.18 | 46.48 | 44.68 | 45.92 | 45.40 | 2.07% | 463,961 |
| Oct 2, 2025 | 42.57 | 45.48 | 42.49 | 44.99 | 44.48 | 8.75% | 358,125 |
| Oct 1, 2025 | 40.97 | 41.84 | 40.51 | 41.37 | 40.90 | 3.27% | 327,781 |
| Sep 30, 2025 | 39.10 | 40.18 | 39.10 | 40.06 | 39.61 | 1.09% | 237,042 |
| Sep 29, 2025 | 37.25 | 39.64 | 37.10 | 39.63 | 39.18 | 4.29% | 529,517 |
| Sep 26, 2025 | 37.45 | 38.16 | 36.54 | 38.00 | 36.34 | 2.37% | 367,089 |
| Sep 25, 2025 | 38.31 | 38.69 | 36.65 | 37.12 | 35.50 | -5.64% | 200,122 |
| Sep 24, 2025 | 39.66 | 40.08 | 39.23 | 39.34 | 37.62 | 0.54% | 185,079 |
| Sep 23, 2025 | 41.16 | 41.27 | 38.72 | 39.13 | 37.42 | -3.88% | 389,180 |
| Sep 22, 2025 | 41.17 | 41.43 | 40.31 | 40.71 | 38.93 | -5.22% | 158,500 |
| Sep 19, 2025 | 43.19 | 44.02 | 42.29 | 42.95 | 40.48 | -0.49% | 154,589 |
| Sep 18, 2025 | 40.63 | 44.42 | 40.23 | 43.16 | 40.68 | 8.41% | 236,059 |
| Sep 17, 2025 | 40.60 | 40.94 | 38.69 | 39.81 | 37.52 | -2.50% | 142,165 |
| Sep 16, 2025 | 41.41 | 41.57 | 39.89 | 40.83 | 38.49 | 0.34% | 157,630 |
| Sep 15, 2025 | 40.14 | 40.89 | 39.89 | 40.69 | 38.35 | -1.02% | 145,723 |
| Sep 12, 2025 | 41.88 | 41.88 | 40.60 | 41.11 | 37.90 | -0.39% | 279,459 |
| Sep 11, 2025 | 40.44 | 41.49 | 40.00 | 41.27 | 38.05 | 3.36% | 252,470 |
| Sep 10, 2025 | 40.95 | 41.74 | 39.56 | 39.93 | 36.81 | -1.31% | 136,414 |
| Sep 9, 2025 | 38.22 | 40.53 | 38.22 | 40.46 | 37.30 | 6.67% | 210,422 |
| Sep 8, 2025 | 37.75 | 38.55 | 37.17 | 37.93 | 34.97 | -0.08% | 160,817 |
| Sep 5, 2025 | 40.01 | 40.24 | 36.91 | 37.96 | 34.62 | -2.99% | 167,936 |
| Sep 4, 2025 | 38.42 | 39.19 | 38.15 | 39.13 | 35.69 | 1.74% | 83,999 |
| Sep 3, 2025 | 38.89 | 39.25 | 38.27 | 38.46 | 35.07 | -0.34% | 80,981 |
| Sep 2, 2025 | 38.05 | 39.55 | 37.37 | 38.59 | 35.19 | -2.08% | 105,107 |
| Aug 29, 2025 | 39.66 | 39.92 | 38.83 | 39.41 | 35.41 | -1.35% | 65,595 |
| Aug 28, 2025 | 40.64 | 41.12 | 39.66 | 39.95 | 35.90 | -0.40% | 64,962 |
| Aug 27, 2025 | 39.83 | 40.51 | 39.67 | 40.11 | 36.04 | 0.12% | 62,488 |
| Aug 26, 2025 | 39.37 | 40.06 | 38.75 | 40.06 | 36.00 | 1.11% | 105,637 |
| Aug 25, 2025 | 40.61 | 41.10 | 39.50 | 39.62 | 35.60 | -6.69% | 150,928 |
| Aug 22, 2025 | 39.41 | 42.80 | 39.04 | 42.46 | 37.56 | 7.96% | 130,310 |
| Aug 21, 2025 | 39.57 | 39.94 | 39.15 | 39.33 | 34.79 | -1.72% | 96,571 |
| Aug 20, 2025 | 39.86 | 40.17 | 37.88 | 40.02 | 35.40 | 0.88% | 116,002 |
| Aug 19, 2025 | 42.59 | 42.83 | 39.55 | 39.67 | 35.09 | -6.97% | 111,751 |
| Aug 18, 2025 | 41.28 | 43.14 | 40.44 | 42.64 | 37.72 | -1.39% | 159,088 |
| Aug 15, 2025 | 44.06 | 44.06 | 42.75 | 43.24 | 37.31 | -2.44% | 89,263 |
| Aug 14, 2025 | 43.64 | 44.66 | 42.65 | 44.32 | 38.24 | -1.01% | 100,900 |
| Aug 13, 2025 | 44.67 | 47.61 | 43.81 | 44.77 | 38.63 | 2.03% | 82,160 |
| Aug 12, 2025 | 44.99 | 44.99 | 42.66 | 43.88 | 37.86 | 1.06% | 72,485 |
| Aug 11, 2025 | 43.87 | 45.66 | 43.40 | 43.42 | 37.47 | 2.42% | 105,170 |
| Aug 8, 2025 | 42.47 | 42.85 | 40.90 | 42.40 | 36.31 | -0.29% | 155,685 |
| Aug 7, 2025 | 42.55 | 43.64 | 41.83 | 42.52 | 36.41 | 3.18% | 119,653 |
| Aug 6, 2025 | 40.35 | 41.46 | 39.59 | 41.21 | 35.29 | 2.13% | 82,069 |
| Aug 5, 2025 | 41.93 | 42.64 | 40.22 | 40.35 | 34.56 | -7.81% | 118,995 |
| Aug 4, 2025 | 43.97 | 44.43 | 42.48 | 43.77 | 37.48 | -0.02% | 137,323 |
| Aug 1, 2025 | 47.41 | 47.63 | 43.00 | 43.78 | 37.00 | -20.18% | 265,931 |