GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
2.640
+0.650 (32.66%)
At close: Aug 1, 2025, 4:00 PM
2.680
+0.040 (1.51%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.44 | 2.70 | 2.41 | 2.64 | 2.64 | 32.66% | 32,770,125 |
| Jul 31, 2025 | 1.94 | 2.00 | 1.89 | 1.99 | 1.99 | - | 21,718,248 |
| Jul 30, 2025 | 1.93 | 2.04 | 1.89 | 1.99 | 1.99 | -3.40% | 17,500,460 |
| Jul 29, 2025 | 1.93 | 2.12 | 1.92 | 2.06 | 2.06 | 4.04% | 17,254,922 |
| Jul 28, 2025 | 1.84 | 2.02 | 1.82 | 1.98 | 1.98 | 6.45% | 18,521,582 |
| Jul 25, 2025 | 1.85 | 1.91 | 1.80 | 1.86 | 1.86 | 2.76% | 15,387,370 |
| Jul 24, 2025 | 1.75 | 1.86 | 1.73 | 1.81 | 1.81 | 0.56% | 14,521,567 |
| Jul 23, 2025 | 1.79 | 1.90 | 1.78 | 1.80 | 1.80 | 3.45% | 24,972,589 |
| Jul 22, 2025 | 1.63 | 1.83 | 1.61 | 1.74 | 1.74 | 4.82% | 32,667,864 |
| Jul 21, 2025 | 1.57 | 1.67 | 1.50 | 1.66 | 1.66 | 2.47% | 25,143,845 |
| Jul 18, 2025 | 1.62 | 1.73 | 1.42 | 1.62 | 1.62 | -4.14% | 53,570,347 |
| Jul 17, 2025 | 1.80 | 1.84 | 1.65 | 1.69 | 1.69 | -6.63% | 23,160,949 |
| Jul 16, 2025 | 1.87 | 1.88 | 1.74 | 1.81 | 1.81 | -4.74% | 18,853,588 |
| Jul 15, 2025 | 1.88 | 2.05 | 1.79 | 1.90 | 1.90 | 2.70% | 18,102,889 |
| Jul 14, 2025 | 1.87 | 1.91 | 1.81 | 1.85 | 1.85 | -3.65% | 15,070,229 |
| Jul 11, 2025 | 1.89 | 2.01 | 1.84 | 1.92 | 1.92 | 0.52% | 13,109,388 |
| Jul 10, 2025 | 2.09 | 2.13 | 1.91 | 1.91 | 1.91 | -8.17% | 12,927,554 |
| Jul 9, 2025 | 2.28 | 2.34 | 2.07 | 2.08 | 2.08 | -10.34% | 11,324,039 |
| Jul 8, 2025 | 2.23 | 2.41 | 2.14 | 2.32 | 2.32 | 1.31% | 7,330,312 |
| Jul 7, 2025 | 2.33 | 2.37 | 2.21 | 2.29 | 2.29 | -0.43% | 8,821,904 |
| Jul 3, 2025 | 2.38 | 2.39 | 2.28 | 2.30 | 2.30 | -1.29% | 5,775,314 |
| Jul 2, 2025 | 2.54 | 2.57 | 2.28 | 2.33 | 2.33 | -11.07% | 12,075,783 |
| Jul 1, 2025 | 2.57 | 2.64 | 2.38 | 2.62 | 2.62 | 8.71% | 17,746,825 |
| Jun 30, 2025 | 2.29 | 2.45 | 2.28 | 2.41 | 2.41 | 1.69% | 10,879,402 |
| Jun 27, 2025 | 2.20 | 2.45 | 2.16 | 2.37 | 2.37 | 11.79% | 24,662,191 |
| Jun 26, 2025 | 2.40 | 2.40 | 2.04 | 2.12 | 2.12 | -12.40% | 31,798,405 |
| Jun 25, 2025 | 2.34 | 2.59 | 2.23 | 2.42 | 2.42 | -6.56% | 26,397,884 |
| Jun 24, 2025 | 3.24 | 3.30 | 2.49 | 2.59 | 2.59 | -23.82% | 24,892,852 |
| Jun 23, 2025 | 3.53 | 3.68 | 3.25 | 3.40 | 3.40 | 0.59% | 9,674,650 |
| Jun 20, 2025 | 3.51 | 3.64 | 3.33 | 3.38 | 3.38 | -8.89% | 17,031,861 |
| Jun 18, 2025 | 5.50 | 5.60 | 3.55 | 3.71 | 3.71 | -32.67% | 21,455,151 |
| Jun 17, 2025 | 5.40 | 5.71 | 5.28 | 5.51 | 5.51 | 5.56% | 3,253,216 |
| Jun 16, 2025 | 5.91 | 6.02 | 5.12 | 5.22 | 5.22 | -15.26% | 3,290,980 |
| Jun 13, 2025 | 6.46 | 6.53 | 6.13 | 6.16 | 6.16 | -1.28% | 1,991,002 |
| Jun 12, 2025 | 6.00 | 6.32 | 5.93 | 6.24 | 6.24 | 7.77% | 1,150,491 |
| Jun 11, 2025 | 5.49 | 5.87 | 5.39 | 5.79 | 5.79 | 3.21% | 1,519,173 |
| Jun 10, 2025 | 5.44 | 5.75 | 5.30 | 5.61 | 5.61 | 1.26% | 1,121,126 |
| Jun 9, 2025 | 5.55 | 5.72 | 5.47 | 5.54 | 5.54 | -4.32% | 1,148,322 |
| Jun 6, 2025 | 5.79 | 5.86 | 5.54 | 5.79 | 5.79 | -5.55% | 2,098,098 |
| Jun 5, 2025 | 5.40 | 6.31 | 5.20 | 6.13 | 6.13 | 9.07% | 3,594,443 |
| Jun 4, 2025 | 5.56 | 5.68 | 5.38 | 5.62 | 5.62 | 2.37% | 2,031,663 |
| Jun 3, 2025 | 6.00 | 6.11 | 5.42 | 5.49 | 5.49 | -9.85% | 2,385,034 |
| Jun 2, 2025 | 6.05 | 6.29 | 5.94 | 6.09 | 6.09 | -0.16% | 877,327 |
| May 30, 2025 | 6.08 | 6.22 | 5.94 | 6.10 | 6.10 | 1.84% | 1,753,781 |
| May 29, 2025 | 5.54 | 6.08 | 5.54 | 5.99 | 5.99 | 4.36% | 1,502,314 |
| May 28, 2025 | 5.31 | 5.76 | 5.31 | 5.74 | 5.74 | 9.13% | 1,216,270 |
| May 27, 2025 | 5.18 | 5.34 | 5.12 | 5.26 | 5.26 | -1.87% | 1,142,459 |
| May 23, 2025 | 5.39 | 5.50 | 5.22 | 5.36 | 5.36 | 5.51% | 2,504,573 |
| May 22, 2025 | 5.39 | 5.43 | 4.85 | 5.08 | 5.08 | -9.77% | 3,975,467 |
| May 21, 2025 | 5.55 | 5.68 | 5.16 | 5.63 | 5.63 | 1.81% | 3,121,778 |