GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
6.44
-0.96 (-12.97%)
At close: Feb 23, 2026, 4:00 PM EST
6.23
-0.21 (-3.26%)
Pre-market: Feb 24, 2026, 6:22 AM EST
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 6.95 | 7.11 | 6.32 | 6.44 | 6.44 | -12.97% | 16,305,860 |
| Feb 20, 2026 | 6.85 | 7.75 | 6.80 | 7.40 | 7.40 | 6.47% | 21,097,788 |
| Feb 19, 2026 | 6.66 | 7.09 | 6.56 | 6.95 | 6.95 | 2.06% | 12,125,805 |
| Feb 18, 2026 | 6.92 | 7.63 | 6.72 | 6.81 | 6.81 | -2.16% | 19,320,482 |
| Feb 17, 2026 | 6.69 | 7.34 | 6.34 | 6.96 | 6.96 | 1.90% | 24,885,753 |
| 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 |
| Jan 22, 2026 | 14.54 | 14.82 | 13.86 | 13.88 | 13.88 | -3.54% | 4,611,438 |
| Jan 21, 2026 | 14.62 | 14.93 | 13.78 | 14.39 | 14.39 | -0.76% | 7,311,968 |
| Jan 20, 2026 | 15.19 | 15.43 | 14.25 | 14.50 | 14.50 | -11.04% | 8,384,628 |
| Jan 16, 2026 | 16.08 | 16.55 | 15.66 | 16.30 | 16.30 | 1.31% | 5,059,000 |
| Jan 15, 2026 | 17.70 | 17.76 | 15.81 | 16.09 | 16.09 | -12.79% | 10,521,037 |
| Jan 14, 2026 | 18.60 | 19.49 | 18.06 | 18.45 | 18.45 | 2.39% | 10,118,643 |
| Jan 13, 2026 | 17.07 | 18.41 | 16.92 | 18.02 | 18.02 | 7.84% | 7,444,621 |
| Jan 12, 2026 | 16.25 | 17.31 | 16.04 | 16.71 | 16.71 | 1.77% | 4,836,423 |
| Jan 9, 2026 | 17.16 | 17.23 | 15.91 | 16.42 | 16.42 | -3.86% | 6,399,406 |
| Jan 8, 2026 | 16.97 | 17.76 | 16.64 | 17.08 | 17.08 | -0.52% | 5,047,663 |
| Jan 7, 2026 | 17.45 | 17.55 | 16.35 | 17.17 | 17.17 | -3.65% | 5,039,864 |
| Jan 6, 2026 | 18.53 | 18.93 | 17.12 | 17.82 | 17.82 | -3.41% | 7,256,337 |
| Jan 5, 2026 | 17.44 | 19.00 | 17.31 | 18.45 | 18.45 | 15.46% | 8,615,969 |
| Jan 2, 2026 | 15.22 | 16.24 | 14.62 | 15.98 | 15.98 | 9.08% | 5,461,140 |
| Dec 31, 2025 | 15.33 | 15.49 | 14.57 | 14.65 | 14.65 | -4.87% | 3,340,704 |
| Dec 30, 2025 | 15.67 | 15.99 | 15.38 | 15.40 | 15.40 | -1.85% | 3,488,026 |
| Dec 29, 2025 | 15.80 | 16.53 | 15.57 | 15.69 | 15.69 | -2.79% | 4,154,951 |
| Dec 26, 2025 | 16.61 | 16.61 | 15.58 | 16.14 | 16.14 | -2.48% | 3,771,617 |
| Dec 24, 2025 | 16.63 | 16.72 | 16.19 | 16.55 | 16.55 | -2.24% | 2,390,061 |
| Dec 23, 2025 | 17.08 | 17.33 | 16.41 | 16.93 | 16.93 | -4.57% | 5,185,323 |
| Dec 22, 2025 | 18.25 | 18.70 | 17.66 | 17.74 | 17.74 | 2.25% | 4,869,407 |
| Dec 19, 2025 | 17.27 | 17.54 | 16.76 | 17.35 | 17.35 | 4.90% | 5,701,431 |
| Dec 18, 2025 | 18.49 | 18.81 | 16.54 | 16.54 | 16.54 | -4.23% | 5,874,951 |
| Dec 17, 2025 | 18.75 | 19.48 | 17.19 | 17.27 | 17.27 | -6.50% | 5,460,480 |
| Dec 16, 2025 | 18.64 | 19.12 | 18.18 | 18.47 | 18.47 | 1.54% | 3,218,966 |
| Dec 15, 2025 | 21.00 | 21.00 | 17.63 | 18.19 | 18.19 | -12.76% | 6,078,771 |
| Dec 12, 2025 | 21.63 | 22.50 | 20.18 | 20.85 | 20.85 | -1.23% | 4,944,299 |
| Dec 11, 2025 | 20.85 | 21.43 | 19.85 | 21.11 | 21.11 | -4.52% | 5,631,635 |
| Dec 10, 2025 | 21.83 | 22.78 | 21.40 | 22.11 | 22.11 | -1.60% | 5,160,924 |