GraniteShares 2x Short COIN Daily ETF (CONI)

CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	119.11	139.90	118.67	137.71	137.71	16.09%	269,891
Feb 11, 2026	112.96	124.31	112.70	118.62	118.62	11.50%	188,782
Feb 10, 2026	106.02	106.39	100.43	106.39	106.39	5.66%	61,406
Feb 9, 2026	108.78	111.00	100.40	100.69	100.69	-2.54%	78,303
Feb 6, 2026	124.08	129.07	102.79	103.31	103.31	-26.40%	214,358
Feb 5, 2026	121.49	141.65	115.80	140.37	140.37	26.87%	299,915
Feb 4, 2026	102.30	115.31	102.27	110.64	110.64	12.12%	175,605
Feb 3, 2026	90.44	103.87	90.44	98.68	98.68	8.80%	108,528
Feb 2, 2026	89.13	93.10	88.22	90.70	90.70	7.20%	105,247
Jan 30, 2026	82.05	87.86	81.46	84.61	84.61	4.30%	123,120
Jan 29, 2026	76.36	84.57	76.36	81.12	81.12	9.74%	136,689
Jan 28, 2026	71.45	75.56	70.93	73.92	73.92	1.54%	58,754
Jan 27, 2026	71.49	75.12	71.49	72.80	72.80	2.10%	103,237
Jan 26, 2026	72.29	72.99	70.11	71.30	71.30	3.27%	45,669
Jan 23, 2026	65.86	69.70	65.86	69.04	69.04	5.16%	65,240
Jan 22, 2026	62.85	65.85	61.73	65.65	65.65	3.41%	59,413
Jan 21, 2026	62.56	66.00	61.18	63.49	63.49	0.91%	146,388
Jan 20, 2026	60.90	63.78	60.15	62.92	62.92	10.97%	90,618
Jan 16, 2026	57.92	59.23	56.12	56.70	56.70	-1.85%	66,841
Jan 15, 2026	53.46	58.53	53.11	57.77	57.77	12.92%	139,455
Jan 14, 2026	51.05	52.28	48.39	51.16	51.16	-2.57%	208,205
Jan 13, 2026	55.51	55.95	51.30	52.51	52.51	-8.14%	129,055
Jan 12, 2026	58.80	59.50	55.05	57.16	57.16	-1.74%	80,011
Jan 9, 2026	55.75	59.70	55.75	58.17	58.17	3.80%	84,723
Jan 8, 2026	56.38	57.29	54.11	56.04	56.04	0.23%	103,729
Jan 7, 2026	55.05	58.32	54.99	55.91	55.91	3.63%	148,440
Jan 6, 2026	51.96	55.91	51.01	53.95	53.95	3.35%	158,094
Jan 5, 2026	56.20	56.34	50.16	52.20	52.20	-15.53%	281,003
Jan 2, 2026	65.64	68.18	60.85	61.80	61.80	-9.41%	156,969
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

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.