Skip to main content
GraniteShares 1x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
11.80
+0.90 (8.26%)
At close: Feb 21, 2025, 4:00 PM
11.75
-0.05 (-0.42%)
After-hours: Feb 21, 2025, 5:53 PM EST

CONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.4811.8210.4811.8011.808.26%512,067
Feb 20, 202510.7211.1610.7010.9010.900.83%286,467
Feb 19, 202510.5510.8510.4810.8110.812.37%185,040
Feb 18, 202510.0710.7110.0510.5610.563.53%310,366
Feb 14, 20259.8010.219.6810.2010.207.94%523,573
Feb 13, 202510.0310.039.319.459.45-8.43%579,169
Feb 12, 202510.7910.7910.2210.3210.32-3.19%208,706
Feb 11, 202510.2610.6910.2210.6610.664.72%73,336
Feb 10, 202510.1410.3710.0110.1810.18-1.83%220,013
Feb 7, 202510.3810.4410.1010.3710.37-1.52%405,990
Feb 6, 202510.2010.5610.0310.5310.531.74%197,587
Feb 5, 202510.0810.369.9910.3510.351.87%176,826
Feb 4, 202510.1310.219.8710.1610.161.30%200,376
Feb 3, 202510.4310.509.9210.0310.032.45%519,103
Jan 31, 20259.529.889.399.799.793.49%189,114
Jan 30, 20259.739.739.329.469.46-3.57%513,009
Jan 29, 202510.1410.309.719.819.81-3.35%207,825
Jan 28, 202510.1710.3710.0410.1510.15-1.26%152,846
Jan 27, 202510.1210.699.9110.2810.286.75%413,494
Jan 24, 20259.559.649.239.639.63-0.62%378,845
Jan 23, 20259.919.959.459.699.69-568,752
Jan 22, 20259.8910.019.639.699.69-0.62%337,489
Jan 21, 20259.6310.389.499.759.750.52%449,759
Jan 17, 20259.859.909.549.709.70-5.00%339,800
Jan 16, 202510.4910.6810.0910.2110.21-2.20%252,561
Jan 15, 202510.8110.8610.3010.4410.44-7.94%321,591
Jan 14, 202511.0311.5210.9911.3411.34-1.65%147,896
Jan 13, 202511.7311.9111.5011.5311.533.04%205,294
Jan 10, 202511.2611.6311.0711.1911.190.54%304,582
Jan 8, 202511.0111.4210.8411.1311.131.64%375,152
Jan 7, 202510.1911.0810.1810.9510.958.20%465,797
Jan 6, 202510.4910.769.9110.1210.12-6.30%340,098
Jan 3, 202511.2611.3110.7910.8010.80-5.18%223,155
Jan 2, 202511.4011.6711.1811.3911.39-3.56%216,566
Dec 31, 202411.1111.8911.1111.8111.812.79%199,901
Dec 30, 202411.2911.8011.2911.4911.493.98%224,749
Dec 27, 202410.7711.1310.7711.0511.051.66%171,885
Dec 26, 202410.8510.9810.7110.8710.711.78%175,647
Dec 24, 202410.9310.9910.5110.6810.52-4.30%145,868
Dec 23, 202410.9311.3510.8911.1611.004.01%319,117
Dec 20, 202411.2611.4110.6310.7310.57-1.92%648,458
Dec 19, 202410.2711.1110.1510.9410.781.96%424,703
Dec 18, 20249.8110.839.7110.7310.5710.39%665,010
Dec 17, 20249.479.959.389.729.581.14%296,314
Dec 16, 20249.529.629.279.619.47-1.33%391,413
Dec 13, 20249.619.909.559.749.600.83%135,610
Dec 12, 20249.519.819.369.669.520.10%377,776
Dec 11, 20249.649.809.439.659.51-3.60%438,790
Dec 10, 20249.5410.129.5210.019.862.56%395,408
Dec 9, 20249.019.788.999.769.629.54%940,391
Dec 6, 20249.339.428.738.918.78-6.90%957,373
Dec 5, 20248.949.708.779.579.433.35%1,144,754
Dec 4, 20249.919.939.269.269.12-7.40%902,998
Dec 3, 202410.4010.429.8310.009.85-2.06%495,833
Dec 2, 202410.2510.299.9110.2110.06-2.02%260,344
Nov 29, 20249.9310.449.7910.4210.274.62%244,476
Nov 27, 202410.2410.499.849.969.81-5.95%503,070
Nov 26, 202410.4310.7010.0810.5910.446.33%582,362
Nov 25, 202410.0410.669.819.969.81-2.64%617,603
Nov 22, 202410.5510.709.9910.2310.08-2.94%653,171
Nov 21, 20249.4710.759.4710.5410.397.55%937,234
Nov 20, 20249.4110.259.179.809.661.45%599,078
Nov 19, 20249.759.919.589.669.520.52%475,295
Nov 18, 202410.4110.879.509.619.47-6.52%681,303
Nov 15, 202411.2311.4710.2710.2810.13-9.67%581,754
Nov 14, 202410.9211.5210.8711.3811.212.15%900,791
Nov 13, 20249.9011.209.6611.1410.9810.85%1,403,059
Nov 12, 202410.3710.459.8310.059.901.62%1,285,951
Nov 11, 202411.0211.219.429.899.75-20.11%1,502,595
Nov 8, 202413.0113.0112.2512.3812.20-6.21%562,313
Nov 7, 202413.8013.8512.9713.2013.01-0.38%276,677
Nov 6, 202416.2516.2713.0013.2513.06-30.41%967,835
Nov 5, 202420.3020.4018.7319.0418.76-8.29%460,019
Nov 4, 202421.2821.7520.7420.7620.46-1.75%28,843
Nov 1, 202421.4421.4620.2321.1320.82-2.27%111,421
Oct 31, 202419.4621.6219.3921.6221.3015.49%153,143
Oct 30, 202418.5418.8018.0318.7218.453.60%55,656
Oct 29, 202417.9918.2117.7618.0717.81-1.53%31,898
Oct 28, 202418.5918.7818.2018.3518.08-5.36%68,614
Oct 25, 202419.1519.4118.6619.3919.111.95%30,128
Oct 24, 202419.3319.7518.9819.0218.74-5.14%22,276
Oct 23, 202419.4220.3619.1120.0519.765.58%30,931
Oct 22, 202419.0819.2618.5618.9918.711.44%57,294
Oct 21, 202418.6119.1218.5918.7218.452.91%15,694
Oct 18, 202419.2819.4318.1918.1917.92-7.62%29,899
Oct 17, 202419.3019.8619.2519.6919.402.98%28,442
Oct 16, 202419.8120.4319.0119.1218.84-7.23%33,777
Oct 15, 202420.5521.2019.7720.6120.31-0.10%11,697
Oct 14, 202422.4822.9920.6320.6320.33-11.35%21,402
Oct 11, 202423.7223.7223.0723.2722.93-7.08%6,021
Oct 10, 202425.0925.0925.0425.0424.681.43%307
Oct 9, 202424.5224.6923.9424.6924.330.53%421
Oct 8, 202424.5624.5624.5624.5624.200.99%385
Oct 7, 202423.7124.3223.7124.3223.961.25%623
Oct 4, 202424.4224.9624.0024.0223.67-4.61%11,531
Oct 3, 202425.1125.2825.0325.1824.810.88%6,507
Oct 2, 202425.2125.3124.2624.9624.590.13%4,787
Oct 1, 202423.7625.4723.7624.9324.567.59%9,612
Sep 30, 202422.5423.2622.4623.1722.836.73%18,038
Sep 27, 202422.7422.9521.6621.7121.39-6.18%43,213