GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
34.10
+1.11 (3.36%)
At close: Oct 28, 2025, 4:00 PM EDT
34.34
+0.24 (0.70%)
After-hours: Oct 28, 2025, 7:59 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.69 | 34.33 | 31.85 | 34.10 | 34.10 | 3.36% | 444,490 |
| Oct 27, 2025 | 32.70 | 33.80 | 30.80 | 32.99 | 32.99 | -3.90% | 758,133 |
| Oct 24, 2025 | 39.56 | 39.93 | 33.70 | 34.33 | 34.33 | -19.62% | 1,286,652 |
| Oct 23, 2025 | 42.83 | 43.86 | 41.27 | 42.71 | 42.71 | -1.43% | 312,080 |
| Oct 22, 2025 | 40.16 | 45.68 | 40.16 | 43.33 | 43.33 | 10.73% | 572,576 |
| Oct 21, 2025 | 38.29 | 39.85 | 37.88 | 39.13 | 39.13 | 3.00% | 345,121 |
| Oct 20, 2025 | 38.27 | 38.92 | 35.61 | 37.99 | 37.99 | -4.67% | 528,706 |
| Oct 17, 2025 | 44.20 | 44.30 | 39.77 | 39.85 | 39.85 | -3.35% | 606,454 |
| Oct 16, 2025 | 39.33 | 41.58 | 38.37 | 41.23 | 41.23 | 3.57% | 393,450 |
| Oct 15, 2025 | 37.63 | 40.50 | 37.30 | 39.81 | 39.81 | 3.08% | 362,074 |
| Oct 14, 2025 | 38.79 | 39.95 | 36.25 | 38.62 | 38.62 | 8.67% | 610,266 |
| Oct 13, 2025 | 34.02 | 38.18 | 34.02 | 35.54 | 35.54 | 0.03% | 605,435 |
| Oct 10, 2025 | 30.65 | 36.37 | 28.41 | 35.53 | 35.53 | 15.36% | 1,307,832 |
| Oct 9, 2025 | 31.18 | 31.50 | 30.00 | 30.80 | 30.80 | 0.20% | 466,744 |
| Oct 8, 2025 | 32.26 | 32.62 | 30.22 | 30.74 | 30.74 | -6.11% | 437,468 |
| Oct 7, 2025 | 30.87 | 34.77 | 30.87 | 32.74 | 32.74 | 5.24% | 716,253 |
| Oct 6, 2025 | 30.43 | 32.00 | 30.21 | 31.11 | 31.11 | -3.11% | 459,664 |
| Oct 3, 2025 | 33.25 | 33.85 | 31.50 | 32.11 | 32.11 | -4.24% | 778,027 |
| Oct 2, 2025 | 37.41 | 37.49 | 32.66 | 33.53 | 33.53 | -14.94% | 919,274 |
| Oct 1, 2025 | 40.10 | 40.73 | 38.50 | 39.42 | 39.42 | -5.03% | 297,372 |
| Sep 30, 2025 | 43.40 | 43.40 | 41.39 | 41.51 | 41.51 | -1.94% | 302,575 |
| Sep 29, 2025 | 47.29 | 47.79 | 42.27 | 42.33 | 42.33 | -13.75% | 400,198 |
| Sep 26, 2025 | 50.53 | 52.14 | 48.58 | 49.08 | 49.08 | -3.62% | 194,732 |
| Sep 25, 2025 | 48.97 | 51.62 | 47.84 | 50.92 | 50.92 | 9.27% | 295,311 |
| Sep 24, 2025 | 46.12 | 46.85 | 45.09 | 46.60 | 46.60 | -1.00% | 158,813 |
| Sep 23, 2025 | 43.48 | 47.69 | 43.06 | 47.07 | 47.07 | 6.88% | 194,262 |
| Sep 22, 2025 | 43.73 | 44.77 | 42.98 | 44.04 | 44.04 | 6.40% | 227,077 |
| Sep 19, 2025 | 41.30 | 42.58 | 39.80 | 41.39 | 41.39 | 0.22% | 227,440 |
| Sep 18, 2025 | 46.31 | 47.08 | 38.70 | 41.30 | 41.30 | -13.92% | 533,070 |
| Sep 17, 2025 | 46.54 | 50.57 | 45.88 | 47.98 | 47.98 | 4.53% | 284,308 |
| Sep 16, 2025 | 44.50 | 47.70 | 44.50 | 45.90 | 45.90 | -0.74% | 210,374 |
| Sep 15, 2025 | 47.70 | 47.86 | 45.84 | 46.24 | 46.24 | -2.28% | 179,722 |
| Sep 12, 2025 | 45.73 | 48.20 | 45.52 | 47.32 | 47.32 | 0.53% | 186,219 |
| Sep 11, 2025 | 48.55 | 49.55 | 46.46 | 47.07 | 47.07 | -5.44% | 282,791 |
| Sep 10, 2025 | 47.86 | 50.64 | 45.82 | 49.78 | 49.78 | 2.13% | 478,173 |
| Sep 9, 2025 | 54.27 | 54.27 | 48.56 | 48.74 | 48.74 | -10.90% | 501,004 |
| Sep 8, 2025 | 54.48 | 56.60 | 53.20 | 54.70 | 54.70 | -2.06% | 273,091 |
| Sep 5, 2025 | 50.68 | 58.14 | 50.42 | 55.85 | 55.85 | 4.98% | 396,460 |
| Sep 4, 2025 | 54.83 | 55.59 | 52.86 | 53.20 | 53.20 | -2.88% | 225,878 |
| Sep 3, 2025 | 53.84 | 55.20 | 52.69 | 54.78 | 54.78 | 0.77% | 276,221 |
| Sep 2, 2025 | 55.61 | 57.16 | 52.00 | 54.36 | 54.36 | 0.69% | 437,564 |
| Aug 29, 2025 | 53.03 | 55.00 | 52.77 | 53.99 | 53.99 | 2.51% | 296,213 |
| Aug 28, 2025 | 51.00 | 53.38 | 50.13 | 52.67 | 52.67 | 0.47% | 397,156 |
| Aug 27, 2025 | 52.98 | 53.26 | 51.34 | 52.42 | 52.42 | -0.30% | 346,705 |
| Aug 26, 2025 | 54.20 | 55.43 | 52.40 | 52.58 | 52.58 | -1.70% | 446,199 |
| Aug 25, 2025 | 51.38 | 53.72 | 50.61 | 53.49 | 53.49 | 8.76% | 400,417 |
| 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 |