GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
49.18
-7.41 (-13.09%)
At close: Aug 22, 2025, 4:00 PM
49.25
+0.07 (0.14%)
After-hours: Aug 22, 2025, 7:56 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56.68 | 57.62 | 48.35 | 49.18 | 49.18 | -13.09% | 775,339 |
| Aug 21, 2025 | 56.24 | 57.05 | 54.95 | 56.59 | 56.59 | 2.74% | 415,824 |
| Aug 20, 2025 | 55.20 | 59.79 | 54.50 | 55.08 | 55.08 | -1.52% | 534,051 |
| Aug 19, 2025 | 50.23 | 56.03 | 49.66 | 55.93 | 55.93 | 11.59% | 757,179 |
| Aug 18, 2025 | 53.06 | 54.50 | 49.02 | 50.12 | 50.12 | -2.11% | 850,967 |
| Aug 15, 2025 | 49.48 | 51.98 | 49.40 | 51.20 | 51.20 | 4.92% | 372,516 |
| Aug 14, 2025 | 50.40 | 51.40 | 48.20 | 48.80 | 48.80 | 1.24% | 1,115,138 |
| Aug 13, 2025 | 48.00 | 50.00 | 42.60 | 48.20 | 48.20 | -2.82% | 1,207,948 |
| Aug 12, 2025 | 47.60 | 52.40 | 47.40 | 49.60 | 49.60 | -1.98% | 964,816 |
| Aug 11, 2025 | 49.60 | 50.70 | 45.80 | 50.60 | 50.60 | -5.60% | 1,370,460 |
| Aug 8, 2025 | 53.40 | 57.00 | 52.70 | 53.60 | 53.60 | 0.37% | 936,791 |
| Aug 7, 2025 | 53.40 | 55.00 | 50.80 | 53.40 | 53.40 | -4.98% | 1,051,076 |
| Aug 6, 2025 | 58.60 | 60.40 | 55.80 | 56.20 | 56.20 | -3.77% | 1,220,493 |
| Aug 5, 2025 | 55.40 | 58.73 | 53.60 | 58.40 | 58.40 | 12.74% | 1,177,047 |
| Aug 4, 2025 | 51.40 | 54.40 | 49.82 | 51.80 | 51.80 | -1.89% | 1,250,416 |
| Aug 1, 2025 | 48.80 | 54.00 | 48.20 | 52.80 | 52.80 | 32.66% | 1,638,506 |
| Jul 31, 2025 | 38.80 | 40.00 | 37.80 | 39.80 | 39.80 | - | 1,085,912 |
| Jul 30, 2025 | 38.60 | 40.80 | 37.80 | 39.80 | 39.80 | -3.40% | 875,023 |
| Jul 29, 2025 | 38.60 | 42.40 | 38.40 | 41.20 | 41.20 | 4.04% | 862,746 |
| Jul 28, 2025 | 36.80 | 40.30 | 36.40 | 39.60 | 39.60 | 6.45% | 926,079 |
| Jul 25, 2025 | 37.00 | 38.20 | 36.00 | 37.20 | 37.20 | 2.76% | 769,368 |
| Jul 24, 2025 | 35.00 | 37.20 | 34.60 | 36.20 | 36.20 | 0.56% | 726,078 |
| Jul 23, 2025 | 35.80 | 38.00 | 35.60 | 36.00 | 36.00 | 3.45% | 1,248,629 |
| Jul 22, 2025 | 32.60 | 36.60 | 32.20 | 34.80 | 34.80 | 4.82% | 1,633,393 |
| Jul 21, 2025 | 31.40 | 33.40 | 30.00 | 33.20 | 33.20 | 2.47% | 1,257,192 |
| Jul 18, 2025 | 32.40 | 34.60 | 28.40 | 32.40 | 32.40 | -4.14% | 2,678,517 |
| Jul 17, 2025 | 36.00 | 36.80 | 33.00 | 33.80 | 33.80 | -6.63% | 1,158,047 |
| Jul 16, 2025 | 37.40 | 37.60 | 34.80 | 36.20 | 36.20 | -4.74% | 942,679 |
| Jul 15, 2025 | 37.60 | 41.00 | 35.80 | 38.00 | 38.00 | 2.70% | 905,144 |
| Jul 14, 2025 | 37.40 | 38.19 | 36.20 | 37.00 | 37.00 | -3.65% | 753,511 |
| Jul 11, 2025 | 37.80 | 40.20 | 36.80 | 38.40 | 38.40 | 0.52% | 655,469 |
| Jul 10, 2025 | 41.80 | 42.56 | 38.20 | 38.20 | 38.20 | -8.17% | 646,377 |
| Jul 9, 2025 | 45.60 | 46.73 | 41.40 | 41.60 | 41.60 | -10.34% | 566,201 |
| Jul 8, 2025 | 44.60 | 48.10 | 42.82 | 46.40 | 46.40 | 1.31% | 366,515 |
| Jul 7, 2025 | 46.60 | 47.40 | 44.10 | 45.80 | 45.80 | -0.43% | 441,095 |
| Jul 3, 2025 | 47.60 | 47.82 | 45.60 | 46.00 | 46.00 | -1.29% | 288,765 |
| Jul 2, 2025 | 50.80 | 51.38 | 45.60 | 46.60 | 46.60 | -11.07% | 603,789 |
| Jul 1, 2025 | 51.40 | 52.80 | 47.50 | 52.40 | 52.40 | 8.71% | 887,341 |
| Jun 30, 2025 | 45.80 | 48.98 | 45.60 | 48.20 | 48.20 | 1.69% | 543,970 |
| Jun 27, 2025 | 44.00 | 49.00 | 43.20 | 47.40 | 47.40 | 11.79% | 1,233,109 |
| Jun 26, 2025 | 48.00 | 48.00 | 40.80 | 42.40 | 42.40 | -12.40% | 1,589,920 |
| Jun 25, 2025 | 46.80 | 51.80 | 44.60 | 48.40 | 48.40 | -6.56% | 1,319,894 |
| Jun 24, 2025 | 64.80 | 66.00 | 49.80 | 51.80 | 51.80 | -23.82% | 1,244,642 |
| Jun 23, 2025 | 70.60 | 73.51 | 65.02 | 68.00 | 68.00 | 0.59% | 483,732 |
| Jun 20, 2025 | 70.20 | 72.79 | 66.58 | 67.60 | 67.60 | -8.89% | 851,593 |
| Jun 18, 2025 | 110.00 | 112.00 | 71.00 | 74.20 | 74.20 | -32.67% | 1,072,757 |
| Jun 17, 2025 | 108.00 | 114.22 | 105.60 | 110.20 | 110.20 | 5.56% | 162,660 |
| Jun 16, 2025 | 118.20 | 120.40 | 102.40 | 104.40 | 104.40 | -15.26% | 164,549 |
| Jun 13, 2025 | 129.20 | 130.62 | 122.69 | 123.20 | 123.20 | -1.28% | 99,550 |
| Jun 12, 2025 | 120.00 | 126.30 | 118.60 | 124.80 | 124.80 | 7.77% | 57,524 |