GraniteShares 2x Short COIN Daily ETF (CONI)

CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	65.40	68.40	64.91	68.22	68.22	4.68%	91,744
Dec 30, 2025	64.36	65.40	62.73	65.17	65.17	1.90%	82,819
Dec 29, 2025	63.68	64.41	60.94	63.96	63.96	1.55%	117,326
Dec 26, 2025	60.99	64.91	60.99	62.98	62.38	2.46%	109,908
Dec 24, 2025	61.24	62.83	61.07	61.47	60.89	2.09%	82,251
Dec 23, 2025	59.71	61.96	59.32	60.21	59.64	4.33%	115,029
Dec 22, 2025	55.81	57.78	54.58	57.71	57.16	-2.17%	108,050
Dec 19, 2025	59.22	61.25	58.41	58.99	58.43	-5.21%	108,608
Dec 18, 2025	55.67	62.23	54.44	62.23	61.64	4.24%	173,462
Dec 17, 2025	55.01	59.97	53.05	59.70	59.13	6.36%	162,375
Dec 16, 2025	55.61	56.95	54.01	56.13	55.60	-1.72%	202,814
Dec 15, 2025	50.11	58.33	50.11	57.11	56.57	13.11%	270,346
Dec 12, 2025	48.80	52.14	46.54	50.49	50.01	0.96%	198,711
Dec 11, 2025	50.53	52.87	49.36	50.01	49.54	4.10%	384,642
Dec 10, 2025	48.81	49.32	46.54	48.04	47.58	1.82%	187,453
Dec 9, 2025	49.75	50.91	44.66	47.18	46.73	-2.44%	245,544
Dec 8, 2025	48.55	50.00	47.49	48.36	47.90	-3.16%	185,437
Dec 5, 2025	49.57	51.65	48.72	49.94	49.47	2.76%	308,901
Dec 4, 2025	48.91	49.46	46.56	48.60	48.14	2.02%	237,431
Dec 3, 2025	51.11	52.52	47.42	47.64	47.19	-10.40%	280,087
Dec 2, 2025	51.39	53.17	49.26	53.17	52.67	-2.64%	252,460
Dec 1, 2025	54.33	57.37	52.42	54.61	54.09	9.48%	475,836
Nov 28, 2025	49.41	51.22	47.07	49.88	49.41	-6.06%	349,037
Nov 26, 2025	56.96	58.07	52.34	53.10	52.60	-8.62%	259,452
Nov 25, 2025	60.71	64.09	58.04	58.11	57.56	1.25%	289,656
Nov 24, 2025	63.43	64.36	56.33	57.39	56.85	-12.74%	363,970
Nov 21, 2025	64.17	70.84	62.65	65.77	65.15	-1.76%	633,282
Nov 20, 2025	57.10	68.00	55.54	66.95	66.32	14.56%	811,272
Nov 19, 2025	56.43	62.87	56.11	58.44	57.89	3.51%	665,910
Nov 18, 2025	56.83	56.83	52.76	56.46	55.92	1.49%	713,820
Nov 17, 2025	51.84	57.56	50.84	55.63	55.10	14.32%	697,414
Nov 14, 2025	53.70	54.14	45.81	48.66	48.20	-0.77%	760,309
Nov 13, 2025	43.88	49.96	43.38	49.04	48.58	13.68%	561,979
Nov 12, 2025	41.66	43.90	41.03	43.14	42.73	-	471,551
Nov 11, 2025	41.18	43.24	40.00	43.14	42.73	8.66%	437,807
Nov 10, 2025	38.20	41.40	37.90	39.70	39.32	-5.61%	726,662
Nov 7, 2025	48.17	50.11	41.64	42.06	41.66	-9.55%	823,965
Nov 6, 2025	41.19	46.65	41.19	46.50	46.06	14.73%	453,062
Nov 5, 2025	41.58	42.85	39.14	40.53	40.15	-7.76%	489,980
Nov 4, 2025	41.13	44.00	39.75	43.94	43.52	13.92%	747,339
Nov 3, 2025	36.32	39.44	35.96	38.57	38.20	7.59%	629,666
Oct 31, 2025	37.56	37.80	31.53	35.85	35.51	-9.38%	929,964
Oct 30, 2025	36.43	39.56	36.43	39.56	39.19	11.53%	756,612
Oct 29, 2025	33.71	36.06	33.30	35.47	35.13	4.02%	514,276
Oct 28, 2025	32.69	34.33	31.85	34.10	33.78	3.36%	444,490
Oct 27, 2025	32.70	33.80	30.80	32.99	32.68	-3.90%	758,133
Oct 24, 2025	39.56	39.93	33.70	34.33	34.00	-19.62%	1,286,652
Oct 23, 2025	42.83	43.86	41.27	42.71	42.31	-1.43%	312,080
Oct 22, 2025	40.16	45.68	40.16	43.33	42.92	10.73%	572,576
Oct 21, 2025	38.29	39.85	37.88	39.13	38.76	3.00%	345,121

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.