Skip to main content
GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
5.79
-0.34 (-5.55%)
At close: Jun 6, 2025, 4:00 PM
5.73
-0.06 (-1.04%)
After-hours: Jun 6, 2025, 7:50 PM EDT

CONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.775.855.575.78--5.71%2,060,417
Jun 5, 20255.406.315.206.136.139.07%3,594,443
Jun 4, 20255.565.685.385.625.622.37%2,031,663
Jun 3, 20256.006.115.425.495.49-9.85%2,385,034
Jun 2, 20256.056.295.946.096.09-0.16%877,327
May 30, 20256.086.225.946.106.101.84%1,753,781
May 29, 20255.546.085.545.995.994.36%1,502,314
May 28, 20255.315.765.315.745.749.13%1,216,270
May 27, 20255.185.345.125.265.26-1.87%1,142,459
May 23, 20255.395.505.225.365.365.51%2,504,573
May 22, 20255.395.434.855.085.08-9.77%3,975,467
May 21, 20255.555.685.165.635.631.81%3,121,778
May 20, 20255.395.695.385.535.532.03%1,684,012
May 19, 20255.605.605.295.425.421.88%3,036,453
May 16, 20256.216.255.185.325.32-18.15%11,271,063
May 15, 20256.016.675.936.506.5014.24%8,353,622
May 14, 20255.996.125.645.695.69-5.01%2,374,516
May 13, 20258.808.805.635.995.99-47.78%5,926,072
May 12, 202511.3211.6710.7211.4711.47-8.02%692,758
May 9, 202511.8712.5110.8212.4712.476.95%541,899
May 8, 202511.7812.0711.1711.6611.66-10.10%591,219
May 7, 202512.5513.2912.5112.9712.970.31%411,247
May 6, 202513.1613.3512.7412.9312.932.38%136,031
May 5, 202512.3512.6812.1112.6312.635.34%510,165
May 2, 202511.9912.0911.7411.9911.99-1.56%240,021
May 1, 202511.6912.1911.6912.1812.180.74%245,472
Apr 30, 202512.2512.4812.0912.0912.091.51%156,327
Apr 29, 202511.9312.0311.8411.9111.91-0.33%73,327
Apr 28, 202511.7812.3811.7711.9511.951.96%216,558
Apr 25, 202511.9512.0311.6011.7211.72-2.74%392,538
Apr 24, 202512.6212.6712.0212.0512.05-4.67%212,913
Apr 23, 202512.4012.8212.2212.6412.64-2.47%299,570
Apr 22, 202513.8513.8812.6712.9612.96-8.54%231,258
Apr 21, 202514.1514.4513.9514.1714.170.14%210,333
Apr 17, 202514.3414.4213.9814.1514.15-1.53%171,254
Apr 16, 202514.5214.6814.1914.3714.371.84%161,503
Apr 15, 202513.8814.3513.7914.1114.110.50%151,354
Apr 14, 202513.7114.3213.6014.0414.04-0.64%174,810
Apr 11, 202514.4714.7613.9514.1314.13-3.35%191,358
Apr 10, 202514.6615.4114.3114.6214.624.06%412,652
Apr 9, 202517.0317.0313.3014.0514.05-16.91%415,242
Apr 8, 202515.4317.2915.2216.9116.913.87%257,024
Apr 7, 202517.4317.7415.3216.2816.281.62%800,186
Apr 4, 202515.4717.0715.3916.0216.026.45%509,945
Apr 3, 202515.2115.5214.9815.0515.056.66%223,830
Apr 2, 202515.1415.1414.0214.1114.11-4.73%321,403
Apr 1, 202514.9815.3314.6914.8114.81-1.40%215,114
Mar 31, 202515.2915.7614.9215.0215.020.94%281,594
Mar 28, 202514.0114.9313.9814.8814.887.94%289,715
Mar 27, 202513.5013.8513.3613.7913.792.49%160,264