Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
13.37
+0.59 (4.62%)
At close: May 8, 2026, 4:00 PM EDT
13.40
+0.03 (0.22%)
After-hours: May 8, 2026, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.27 | 13.37 | 11.96 | 13.37 | 13.37 | 4.62% | 13,927 |
| May 7, 2026 | 13.08 | 13.12 | 12.56 | 12.78 | 12.78 | -2.89% | 8,794 |
| May 6, 2026 | 13.53 | 13.53 | 12.80 | 13.16 | 13.16 | - | 26,972 |
| May 5, 2026 | 13.97 | 13.97 | 12.88 | 13.16 | 13.16 | -3.09% | 144,568 |
| May 4, 2026 | 13.23 | 13.82 | 13.15 | 13.58 | 13.58 | 6.51% | 120,581 |
| May 1, 2026 | 12.86 | 13.07 | 12.68 | 12.75 | 12.58 | 1.84% | 134,193 |
| Apr 30, 2026 | 12.07 | 12.65 | 11.90 | 12.52 | 12.35 | 3.90% | 110,744 |
| Apr 29, 2026 | 12.51 | 12.51 | 11.70 | 12.05 | 11.89 | -7.38% | 161,780 |
| Apr 28, 2026 | 12.77 | 13.18 | 12.62 | 13.01 | 12.84 | -1.96% | 86,294 |
| Apr 27, 2026 | 13.50 | 13.78 | 13.13 | 13.27 | 13.09 | -3.77% | 87,415 |
| Apr 24, 2026 | 13.91 | 13.91 | 13.50 | 13.79 | 13.34 | 1.03% | 120,349 |
| Apr 23, 2026 | 14.00 | 14.25 | 13.33 | 13.65 | 13.21 | -4.68% | 121,659 |
| Apr 22, 2026 | 14.17 | 14.71 | 14.00 | 14.32 | 13.86 | 6.39% | 88,515 |
| Apr 21, 2026 | 14.71 | 14.71 | 13.37 | 13.46 | 13.03 | -8.93% | 161,931 |
| Apr 20, 2026 | 13.90 | 14.80 | 13.83 | 14.78 | 14.30 | 1.93% | 87,060 |
| Apr 17, 2026 | 14.39 | 15.22 | 14.21 | 14.50 | 13.89 | 3.94% | 161,761 |
| Apr 16, 2026 | 13.70 | 13.99 | 13.02 | 13.95 | 13.36 | 2.12% | 164,207 |
| Apr 15, 2026 | 12.74 | 13.66 | 12.65 | 13.66 | 13.08 | 7.73% | 111,111 |
| Apr 14, 2026 | 12.27 | 12.89 | 12.27 | 12.68 | 12.15 | 5.75% | 123,317 |
| Apr 13, 2026 | 11.10 | 11.99 | 11.08 | 11.99 | 11.49 | 3.54% | 114,674 |
| Apr 10, 2026 | 11.71 | 11.71 | 11.17 | 11.58 | 10.90 | -0.86% | 124,905 |
| Apr 9, 2026 | 12.18 | 12.24 | 11.46 | 11.68 | 10.99 | -4.18% | 72,840 |
| Apr 8, 2026 | 13.18 | 13.30 | 12.00 | 12.19 | 11.47 | -0.08% | 74,995 |
| Apr 7, 2026 | 11.89 | 12.20 | 11.43 | 12.20 | 11.48 | 0.58% | 61,204 |
| Apr 6, 2026 | 12.18 | 12.36 | 12.04 | 12.13 | 11.41 | 2.02% | 53,836 |
| Apr 2, 2026 | 11.60 | 12.00 | 11.28 | 11.89 | 11.13 | -1.57% | 100,029 |
| Apr 1, 2026 | 12.49 | 12.49 | 12.00 | 12.08 | 11.30 | -0.98% | 77,290 |
| Mar 31, 2026 | 11.26 | 12.28 | 11.19 | 12.20 | 11.42 | 10.61% | 121,477 |
| Mar 30, 2026 | 11.37 | 11.48 | 10.87 | 11.03 | 10.32 | -2.39% | 93,710 |
| Mar 27, 2026 | 11.92 | 11.92 | 11.19 | 11.30 | 10.38 | -8.58% | 118,234 |
| Mar 26, 2026 | 12.72 | 12.90 | 12.25 | 12.36 | 11.35 | -5.29% | 71,196 |
| Mar 25, 2026 | 13.40 | 13.86 | 12.95 | 13.05 | 11.98 | -0.08% | 67,182 |
| Mar 24, 2026 | 14.67 | 14.85 | 12.73 | 13.06 | 11.99 | -11.61% | 121,839 |
| Mar 23, 2026 | 14.55 | 15.00 | 14.35 | 14.78 | 13.57 | 0.92% | 70,452 |
| Mar 20, 2026 | 15.15 | 15.19 | 14.45 | 14.64 | 13.27 | -3.56% | 759,385 |
| Mar 19, 2026 | 14.51 | 15.32 | 14.25 | 15.18 | 13.76 | 0.26% | 63,376 |
| Mar 18, 2026 | 15.53 | 15.66 | 15.00 | 15.14 | 13.72 | -4.54% | 80,135 |
| Mar 17, 2026 | 15.11 | 16.08 | 15.11 | 15.86 | 14.38 | 4.55% | 96,651 |
| Mar 16, 2026 | 15.05 | 15.41 | 14.79 | 15.17 | 13.75 | 2.43% | 77,668 |
| Mar 13, 2026 | 15.57 | 15.80 | 14.64 | 14.81 | 13.17 | 1.37% | 112,564 |
| Mar 12, 2026 | 14.86 | 14.91 | 14.53 | 14.61 | 12.99 | -3.18% | 41,803 |
| Mar 11, 2026 | 15.02 | 15.41 | 14.52 | 15.09 | 13.42 | 1.45% | 37,253 |
| Mar 10, 2026 | 15.75 | 15.75 | 14.75 | 14.88 | 13.23 | -1.82% | 89,217 |
| Mar 9, 2026 | 15.00 | 15.45 | 14.54 | 15.15 | 13.47 | 0.20% | 68,673 |
| Mar 6, 2026 | 15.18 | 15.61 | 14.94 | 15.12 | 13.26 | -5.08% | 91,336 |
| Mar 5, 2026 | 15.97 | 16.59 | 15.55 | 15.93 | 13.97 | -1.85% | 85,065 |
| Mar 4, 2026 | 14.99 | 16.47 | 14.99 | 16.23 | 14.24 | 17.69% | 169,570 |
| Mar 3, 2026 | 13.34 | 14.14 | 12.90 | 13.79 | 12.10 | -1.99% | 105,353 |
| Mar 2, 2026 | 12.97 | 14.08 | 12.95 | 14.07 | 12.34 | 4.92% | 117,628 |
| Feb 27, 2026 | 13.39 | 13.60 | 13.07 | 13.41 | 11.59 | -3.53% | 83,775 |