GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
7.00
+0.26 (3.86%)
At close: Apr 6, 2026, 4:00 PM EDT
6.76
-0.24 (-3.43%)
Pre-market: Apr 7, 2026, 7:51 AM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7.02 | 7.24 | 6.89 | 7.00 | 7.00 | 3.86% | 11,581,437 |
| Apr 2, 2026 | 6.44 | 6.86 | 6.11 | 6.74 | 6.74 | -2.03% | 12,645,343 |
| Apr 1, 2026 | 7.34 | 7.38 | 6.78 | 6.88 | 6.88 | -1.71% | 19,593,772 |
| Mar 31, 2026 | 6.18 | 7.11 | 6.09 | 7.00 | 7.00 | 16.67% | 19,311,380 |
| Mar 30, 2026 | 6.27 | 6.41 | 5.81 | 6.00 | 6.00 | -0.50% | 14,300,878 |
| Mar 27, 2026 | 6.57 | 6.62 | 5.91 | 6.03 | 6.03 | -13.98% | 18,966,995 |
| Mar 26, 2026 | 7.30 | 7.54 | 6.90 | 7.01 | 7.01 | -8.60% | 16,408,685 |
| Mar 25, 2026 | 7.99 | 8.48 | 7.59 | 7.67 | 7.67 | 0.13% | 16,751,648 |
| Mar 24, 2026 | 9.39 | 9.64 | 7.35 | 7.66 | 7.66 | -19.54% | 35,987,053 |
| Mar 23, 2026 | 9.34 | 9.84 | 9.11 | 9.52 | 9.52 | 2.92% | 21,963,636 |
| Mar 20, 2026 | 9.75 | 9.80 | 8.99 | 9.25 | 9.25 | -5.23% | 16,676,919 |
| Mar 19, 2026 | 9.06 | 10.02 | 8.73 | 9.76 | 9.76 | 0.31% | 16,768,517 |
| Mar 18, 2026 | 10.17 | 10.39 | 9.62 | 9.73 | 9.73 | -7.33% | 18,311,142 |
| Mar 17, 2026 | 9.76 | 10.83 | 9.76 | 10.50 | 10.50 | 6.60% | 17,377,669 |
| Mar 16, 2026 | 9.71 | 10.14 | 9.42 | 9.85 | 9.85 | 7.89% | 19,210,636 |
| Mar 13, 2026 | 9.88 | 10.19 | 8.99 | 9.13 | 9.13 | 2.13% | 23,953,895 |
| Mar 12, 2026 | 9.20 | 9.38 | 8.86 | 8.94 | 8.94 | -5.50% | 11,835,497 |
| Mar 11, 2026 | 9.34 | 9.87 | 8.88 | 9.46 | 9.46 | 2.16% | 17,046,145 |
| Mar 10, 2026 | 10.02 | 10.17 | 9.10 | 9.26 | 9.26 | -3.34% | 25,998,594 |
| Mar 9, 2026 | 9.41 | 9.93 | 8.89 | 9.58 | 9.58 | 2.68% | 24,714,690 |
| Mar 6, 2026 | 9.39 | 9.88 | 9.09 | 9.33 | 9.33 | -8.35% | 20,189,588 |
| Mar 5, 2026 | 10.18 | 10.98 | 9.76 | 10.18 | 10.18 | -3.05% | 27,983,807 |
| Mar 4, 2026 | 9.35 | 10.80 | 9.32 | 10.50 | 10.50 | 28.99% | 33,596,166 |
| Mar 3, 2026 | 7.71 | 8.51 | 7.22 | 8.14 | 8.14 | -3.21% | 24,517,089 |
| Mar 2, 2026 | 7.34 | 8.50 | 7.30 | 8.41 | 8.41 | 10.37% | 23,874,838 |
| Feb 27, 2026 | 7.52 | 7.89 | 7.24 | 7.62 | 7.62 | -5.58% | 16,045,151 |
| Feb 26, 2026 | 8.11 | 8.49 | 7.70 | 8.07 | 8.07 | -3.47% | 20,333,762 |
| Feb 25, 2026 | 7.37 | 8.50 | 7.19 | 8.36 | 8.36 | 27.25% | 33,746,484 |
| Feb 24, 2026 | 6.09 | 6.60 | 5.84 | 6.57 | 6.57 | 2.02% | 14,296,797 |
| Feb 23, 2026 | 6.95 | 7.11 | 6.32 | 6.44 | 6.44 | -12.97% | 16,594,489 |
| Feb 20, 2026 | 6.85 | 7.75 | 6.80 | 7.40 | 7.40 | 6.47% | 21,416,293 |
| Feb 19, 2026 | 6.66 | 7.09 | 6.56 | 6.95 | 6.95 | 2.06% | 12,311,246 |
| Feb 18, 2026 | 6.92 | 7.63 | 6.72 | 6.81 | 6.81 | -2.16% | 19,673,957 |
| Feb 17, 2026 | 6.69 | 7.34 | 6.34 | 6.96 | 6.96 | 1.90% | 24,920,285 |
| Feb 13, 2026 | 6.07 | 7.08 | 5.52 | 6.83 | 6.83 | 32.62% | 39,290,769 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.02 | 5.15 | 5.15 | -16.12% | 20,973,448 |
| Feb 11, 2026 | 6.51 | 6.53 | 5.75 | 6.14 | 6.14 | -11.27% | 15,373,536 |
| Feb 10, 2026 | 6.94 | 7.40 | 6.87 | 6.92 | 6.92 | -5.85% | 10,157,586 |
| Feb 9, 2026 | 6.74 | 7.37 | 6.63 | 7.35 | 7.35 | 2.65% | 13,726,995 |
| Feb 6, 2026 | 6.34 | 7.19 | 6.11 | 7.16 | 7.16 | 25.17% | 21,562,682 |
| Feb 5, 2026 | 7.03 | 7.44 | 5.62 | 5.72 | 5.72 | -26.57% | 22,766,100 |
| Feb 4, 2026 | 8.55 | 8.58 | 7.38 | 7.79 | 7.79 | -12.37% | 11,649,142 |
| Feb 3, 2026 | 9.81 | 9.81 | 8.30 | 8.89 | 8.89 | -8.82% | 11,359,158 |
| Feb 2, 2026 | 9.95 | 10.06 | 9.43 | 9.75 | 9.75 | -7.14% | 7,905,814 |
| Jan 30, 2026 | 10.80 | 10.95 | 10.06 | 10.50 | 10.50 | -4.55% | 6,619,469 |
| Jan 29, 2026 | 11.83 | 11.86 | 10.41 | 11.00 | 11.00 | -9.69% | 9,199,321 |
| Jan 28, 2026 | 12.59 | 12.75 | 11.88 | 12.18 | 12.18 | -1.46% | 7,630,213 |
| Jan 27, 2026 | 12.65 | 12.66 | 11.99 | 12.36 | 12.36 | -2.45% | 4,994,131 |
| Jan 26, 2026 | 12.50 | 12.93 | 12.36 | 12.67 | 12.67 | -3.28% | 4,202,345 |
| Jan 23, 2026 | 13.77 | 13.81 | 12.94 | 13.10 | 13.10 | -5.62% | 6,917,833 |