GraniteShares 1x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
14.81
-0.21 (-1.40%)
At close: Apr 1, 2025, 4:00 PM
16.28
+1.46 (9.89%)
After-hours: Apr 1, 2025, 6:04 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.98 | 15.33 | 14.69 | 14.81 | 14.81 | -1.40% | 209,544 |
| Mar 31, 2025 | 15.29 | 15.76 | 14.92 | 15.02 | 15.02 | 0.94% | 281,594 |
| Mar 28, 2025 | 14.01 | 14.93 | 13.98 | 14.88 | 14.88 | 7.94% | 289,715 |
| Mar 27, 2025 | 13.50 | 13.85 | 13.36 | 13.79 | 13.79 | 2.49% | 160,264 |
| Mar 26, 2025 | 12.89 | 13.52 | 12.73 | 13.45 | 13.45 | 5.16% | 188,892 |
| Mar 25, 2025 | 12.92 | 13.16 | 12.64 | 12.79 | 12.79 | -0.54% | 160,401 |
| Mar 24, 2025 | 13.32 | 13.49 | 12.86 | 12.86 | 12.86 | -6.95% | 202,394 |
| Mar 21, 2025 | 14.17 | 14.26 | 13.79 | 13.82 | 13.82 | 0.29% | 281,697 |
| Mar 20, 2025 | 14.11 | 14.11 | 13.58 | 13.78 | 13.78 | -0.36% | 180,849 |
| Mar 19, 2025 | 14.26 | 14.36 | 13.57 | 13.83 | 13.83 | -4.69% | 358,231 |
| Mar 18, 2025 | 14.27 | 14.68 | 14.16 | 14.51 | 14.51 | 4.09% | 355,066 |
| Mar 17, 2025 | 14.54 | 14.56 | 13.62 | 13.94 | 13.94 | -3.26% | 204,298 |
| Mar 14, 2025 | 14.30 | 14.70 | 14.12 | 14.41 | 14.41 | -2.90% | 239,088 |
| Mar 13, 2025 | 14.09 | 14.88 | 14.08 | 14.84 | 14.84 | 7.30% | 277,959 |
| Mar 12, 2025 | 13.58 | 14.35 | 13.36 | 13.83 | 13.83 | - | 247,607 |
| Mar 11, 2025 | 14.30 | 14.50 | 13.52 | 13.83 | 13.83 | -7.12% | 354,345 |
| Mar 10, 2025 | 13.39 | 14.95 | 13.27 | 14.89 | 14.89 | 17.71% | 466,740 |
| Mar 7, 2025 | 12.79 | 13.26 | 12.39 | 12.65 | 12.65 | -1.17% | 421,387 |
| Mar 6, 2025 | 12.84 | 12.86 | 12.17 | 12.80 | 12.80 | 3.56% | 569,536 |
| Mar 5, 2025 | 12.83 | 13.22 | 12.31 | 12.36 | 12.36 | -4.78% | 436,173 |
| Mar 4, 2025 | 13.76 | 14.23 | 12.55 | 12.98 | 12.98 | -3.06% | 695,714 |
| Mar 3, 2025 | 11.80 | 13.53 | 11.76 | 13.39 | 13.39 | 4.45% | 663,412 |
| Feb 28, 2025 | 13.49 | 13.72 | 12.78 | 12.82 | 12.82 | -3.32% | 501,084 |
| Feb 27, 2025 | 12.67 | 13.29 | 12.47 | 13.26 | 13.26 | 2.24% | 463,272 |
| Feb 26, 2025 | 13.02 | 13.28 | 12.66 | 12.97 | 12.97 | -0.23% | 423,983 |
| Feb 25, 2025 | 12.65 | 13.37 | 12.45 | 13.00 | 13.00 | 6.38% | 935,252 |
| Feb 24, 2025 | 11.64 | 12.40 | 11.62 | 12.22 | 12.22 | 3.56% | 448,528 |
| Feb 21, 2025 | 10.48 | 11.82 | 10.48 | 11.80 | 11.80 | 8.26% | 512,067 |
| Feb 20, 2025 | 10.72 | 11.16 | 10.70 | 10.90 | 10.90 | 0.83% | 286,467 |
| Feb 19, 2025 | 10.55 | 10.85 | 10.48 | 10.81 | 10.81 | 2.37% | 185,040 |
| Feb 18, 2025 | 10.07 | 10.71 | 10.05 | 10.56 | 10.56 | 3.53% | 310,366 |
| Feb 14, 2025 | 9.80 | 10.21 | 9.68 | 10.20 | 10.20 | 7.94% | 523,573 |
| Feb 13, 2025 | 10.03 | 10.03 | 9.31 | 9.45 | 9.45 | -8.43% | 579,169 |
| Feb 12, 2025 | 10.79 | 10.79 | 10.22 | 10.32 | 10.32 | -3.19% | 208,706 |
| Feb 11, 2025 | 10.26 | 10.69 | 10.22 | 10.66 | 10.66 | 4.72% | 73,336 |
| Feb 10, 2025 | 10.14 | 10.37 | 10.01 | 10.18 | 10.18 | -1.83% | 220,013 |
| Feb 7, 2025 | 10.38 | 10.44 | 10.10 | 10.37 | 10.37 | -1.52% | 405,990 |
| Feb 6, 2025 | 10.20 | 10.56 | 10.03 | 10.53 | 10.53 | 1.74% | 197,587 |
| Feb 5, 2025 | 10.08 | 10.36 | 9.99 | 10.35 | 10.35 | 1.87% | 176,826 |
| Feb 4, 2025 | 10.13 | 10.21 | 9.87 | 10.16 | 10.16 | 1.30% | 200,376 |
| Feb 3, 2025 | 10.43 | 10.50 | 9.92 | 10.03 | 10.03 | 2.45% | 519,103 |
| Jan 31, 2025 | 9.52 | 9.88 | 9.39 | 9.79 | 9.79 | 3.49% | 189,114 |
| Jan 30, 2025 | 9.73 | 9.73 | 9.32 | 9.46 | 9.46 | -3.57% | 513,009 |
| Jan 29, 2025 | 10.14 | 10.30 | 9.71 | 9.81 | 9.81 | -3.35% | 207,825 |
| Jan 28, 2025 | 10.17 | 10.37 | 10.04 | 10.15 | 10.15 | -1.26% | 152,846 |
| Jan 27, 2025 | 10.12 | 10.69 | 9.91 | 10.28 | 10.28 | 6.75% | 413,494 |
| Jan 24, 2025 | 9.55 | 9.64 | 9.23 | 9.63 | 9.63 | -0.62% | 378,845 |
| Jan 23, 2025 | 9.91 | 9.95 | 9.45 | 9.69 | 9.69 | - | 568,752 |
| Jan 22, 2025 | 9.89 | 10.01 | 9.63 | 9.69 | 9.69 | -0.62% | 337,489 |
| Jan 21, 2025 | 9.63 | 10.38 | 9.49 | 9.75 | 9.75 | 0.52% | 449,759 |