Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
7.88
-0.59 (-6.97%)
At close: Oct 16, 2026, 4:00 PM EDT
7.96
+0.08 (1.02%)
Pre-market: Oct 19, 2026, 8:32 AM EDT
COIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.36 | 8.43 | 7.67 | 7.88 | 7.88 | -6.97% | 245,502 |
| Oct 15, 2026 | 7.71 | 8.56 | 7.50 | 8.47 | 8.47 | 7.49% | 11,652 |
| Oct 14, 2026 | 8.43 | 8.43 | 7.81 | 7.88 | 7.88 | -5.74% | 21,201 |
| Oct 13, 2026 | 8.25 | 8.43 | 8.25 | 8.36 | 8.36 | 0.79% | 97,890 |
| Oct 12, 2026 | 8.37 | 8.57 | 8.18 | 8.37 | 8.29 | 0.84% | 239,292 |
| Oct 9, 2026 | 8.08 | 8.53 | 7.89 | 8.30 | 8.22 | 4.80% | 218,014 |
| Oct 8, 2026 | 8.10 | 8.27 | 7.90 | 7.92 | 7.85 | -4.23% | 259,170 |
| Oct 7, 2026 | 8.49 | 8.49 | 8.19 | 8.27 | 8.20 | -4.72% | 215,535 |
| Oct 6, 2026 | 8.87 | 9.05 | 8.62 | 8.68 | 8.60 | -1.36% | 245,321 |
| Oct 5, 2026 | 8.75 | 9.01 | 8.59 | 8.80 | 8.72 | 3.42% | 243,803 |
| Oct 2, 2026 | 9.35 | 9.63 | 8.53 | 8.63 | 8.43 | -4.32% | 592,552 |
| Oct 1, 2026 | 8.80 | 9.15 | 8.80 | 9.02 | 8.81 | 1.81% | 118,709 |
| Sep 30, 2026 | 9.38 | 9.52 | 8.73 | 8.86 | 8.66 | -2.21% | 203,619 |
| Sep 29, 2026 | 9.50 | 9.50 | 8.94 | 9.06 | 8.85 | -1.09% | 153,192 |
| Sep 28, 2026 | 9.41 | 9.50 | 9.12 | 9.16 | 8.95 | -2.08% | 298,212 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.37 | 9.52 | 9.14 | -2.36% | 415,901 |
| Sep 24, 2026 | 9.58 | 9.90 | 9.43 | 9.75 | 9.36 | 0.72% | 246,313 |
| Sep 23, 2026 | 9.65 | 10.05 | 9.56 | 9.68 | 9.29 | -1.73% | 189,552 |
| Sep 22, 2026 | 9.81 | 9.97 | 9.66 | 9.85 | 9.46 | -0.05% | 161,903 |
| Sep 21, 2026 | 10.08 | 10.26 | 9.85 | 9.86 | 9.46 | 4.21% | 425,262 |
| Sep 18, 2026 | 8.61 | 9.66 | 8.61 | 9.55 | 9.08 | 13.69% | 581,411 |
| Sep 17, 2026 | 8.14 | 8.40 | 7.94 | 8.40 | 7.99 | 7.01% | 288,235 |
| Sep 16, 2026 | 8.35 | 8.35 | 7.65 | 7.85 | 7.46 | -4.96% | 257,569 |
| Sep 15, 2026 | 8.96 | 8.96 | 8.07 | 8.26 | 7.85 | -12.22% | 195,062 |
| Sep 14, 2026 | 8.83 | 9.49 | 8.77 | 9.41 | 8.95 | 11.22% | 323,419 |
| Sep 11, 2026 | 8.56 | 9.01 | 8.48 | 8.60 | 8.04 | 1.90% | 236,079 |
| Sep 10, 2026 | 8.39 | 8.52 | 8.33 | 8.44 | 7.89 | -1.63% | 226,311 |
| Sep 9, 2026 | 9.18 | 9.18 | 8.58 | 8.58 | 8.02 | -2.94% | 144,371 |
| Sep 8, 2026 | 8.95 | 9.01 | 8.80 | 8.84 | 8.27 | -3.56% | 131,800 |
| Sep 4, 2026 | 9.32 | 9.48 | 9.18 | 9.27 | 8.57 | -5.17% | 245,712 |
| Sep 3, 2026 | 9.10 | 9.94 | 9.08 | 9.77 | 9.04 | 12.56% | 255,029 |
| Sep 2, 2026 | 8.69 | 8.90 | 8.55 | 8.68 | 8.03 | -1.36% | 134,397 |
| Sep 1, 2026 | 9.11 | 9.20 | 8.71 | 8.80 | 8.14 | -7.17% | 188,026 |
| Aug 31, 2026 | 8.93 | 9.59 | 8.80 | 9.48 | 8.77 | 6.39% | 121,509 |
| Aug 28, 2026 | 9.58 | 9.75 | 8.95 | 9.09 | 8.25 | -7.53% | 224,797 |
| Aug 27, 2026 | 9.40 | 10.02 | 9.23 | 9.83 | 8.92 | 5.93% | 129,194 |
| Aug 26, 2026 | 9.34 | 9.50 | 9.17 | 9.28 | 8.42 | -3.53% | 115,533 |
| Aug 25, 2026 | 8.97 | 9.76 | 8.90 | 9.62 | 8.73 | 5.02% | 184,949 |
| Aug 24, 2026 | 9.75 | 9.89 | 9.10 | 9.16 | 8.31 | -4.34% | 232,488 |
| Aug 21, 2026 | 9.28 | 9.93 | 9.25 | 9.66 | 8.69 | 9.28% | 284,907 |
| Aug 20, 2026 | 8.88 | 8.95 | 8.50 | 8.84 | 7.95 | 9.14% | 479,482 |
| Aug 19, 2026 | 7.37 | 8.44 | 7.37 | 8.10 | 7.28 | 11.26% | 307,743 |
| Aug 18, 2026 | 7.39 | 7.52 | 7.28 | 7.28 | 6.55 | -3.19% | 321,346 |
| Aug 17, 2026 | 7.42 | 7.62 | 7.35 | 7.52 | 6.76 | 1.42% | 164,322 |
| Aug 14, 2026 | 7.67 | 7.73 | 7.50 | 7.54 | 6.67 | -4.01% | 191,885 |
| Aug 13, 2026 | 7.54 | 7.88 | 7.44 | 7.86 | 6.95 | 3.76% | 253,212 |
| Aug 12, 2026 | 7.66 | 7.66 | 7.48 | 7.57 | 6.69 | 0.40% | 133,564 |
| Aug 11, 2026 | 7.63 | 7.77 | 7.40 | 7.54 | 6.67 | -0.26% | 197,108 |
| Aug 10, 2026 | 7.83 | 7.84 | 7.51 | 7.56 | 6.69 | -3.57% | 138,842 |
| Aug 7, 2026 | 7.60 | 8.00 | 7.44 | 7.92 | 6.93 | 6.53% | 195,606 |