Skip to main content
logo
GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
14.65
-0.75 (-4.87%)
At close: Dec 31, 2025, 4:00 PM EST
14.61
-0.04 (-0.27%)
After-hours: Dec 31, 2025, 7:59 PM EST

CONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.3315.4914.5714.6514.65-4.87%3,252,298
Dec 30, 202515.6715.9915.3815.4015.40-1.85%3,354,823
Dec 29, 202515.8016.5315.5715.6915.69-2.79%4,081,747
Dec 26, 202516.6116.6115.5816.1416.14-2.48%3,757,365
Dec 24, 202516.6316.7216.1916.5516.55-2.24%2,390,061
Dec 23, 202517.0817.3316.4116.9316.93-4.57%5,146,463
Dec 22, 202518.2518.7017.6617.7417.742.25%4,755,874
Dec 19, 202517.2717.5416.7617.3517.354.90%5,484,548
Dec 18, 202518.4918.8116.5416.5416.54-4.23%5,820,095
Dec 17, 202518.7519.4817.1917.2717.27-6.50%5,270,523
Dec 16, 202518.6419.1218.1818.4718.471.54%3,124,541
Dec 15, 202521.0021.0017.6318.1918.19-12.76%5,907,614
Dec 12, 202521.6322.5020.1820.8520.85-1.23%4,886,019
Dec 11, 202520.8521.4319.8521.1121.11-4.52%5,605,437
Dec 10, 202521.8322.7821.4022.1122.11-1.60%5,092,540
Dec 9, 202521.4423.6520.8222.4722.472.23%5,687,055
Dec 8, 202521.8922.3521.2521.9821.983.34%4,629,181
Dec 5, 202521.4121.8920.5321.2721.27-3.41%5,302,031
Dec 4, 202521.8622.9621.5522.0222.02-2.05%4,728,558
Dec 3, 202521.1122.5820.5322.4822.4810.41%6,600,874
Dec 2, 202521.0221.8020.3620.3620.362.31%6,016,092
Dec 1, 202519.9620.8318.6619.9019.90-9.42%6,274,661
Nov 28, 202522.0723.0721.4421.9721.975.83%6,813,397
Nov 26, 202519.4421.0019.0920.7620.768.41%6,487,614
Nov 25, 202518.0619.1717.1219.1519.15-1.39%5,165,255
Nov 24, 202517.8319.7017.5819.4219.4212.58%6,391,677
Nov 21, 202517.7218.0215.9217.2517.251.89%8,915,178
Nov 20, 202520.3320.8416.6116.9316.93-14.92%8,267,573
Nov 19, 202520.6220.7518.2819.9019.90-3.40%7,092,199
Nov 18, 202520.5322.0520.5020.6020.60-1.76%6,452,012
Nov 17, 202522.8023.3420.0020.9720.97-14.16%8,056,632
Nov 14, 202521.8725.8821.7124.4324.430.37%6,796,148
Nov 13, 202527.7528.1623.7124.3424.34-13.66%6,761,328
Nov 12, 202529.2229.5627.7228.1928.190.11%4,173,253
Nov 11, 202529.7830.7328.1328.1628.16-8.81%3,357,005
Nov 10, 202531.8932.1929.7230.8830.885.43%6,043,498
Nov 7, 202525.8629.5724.6829.2929.299.33%7,218,955
Nov 6, 202531.0431.0426.6926.7926.79-15.11%7,195,409
Nov 5, 202530.9632.4730.0031.5631.567.68%6,301,652
Nov 4, 202531.7133.0529.2229.3129.31-13.92%8,495,801
Nov 3, 202536.1936.6933.1234.0534.05-7.77%6,237,687
Oct 31, 202535.4440.5635.1136.9236.928.72%8,449,261
Oct 30, 202537.1237.3033.8533.9633.96-11.26%6,887,984
Oct 29, 202540.3240.8037.5438.2738.27-3.84%5,021,868
Oct 28, 202541.6242.7339.5439.8039.80-3.37%5,599,608
Oct 27, 202541.6843.8340.2941.1941.193.86%7,692,340
Oct 24, 202535.6040.1735.2439.6639.6619.42%9,733,533
Oct 23, 202533.2534.3332.3633.2133.211.31%3,839,728
Oct 22, 202535.6635.8830.6632.7832.78-10.71%7,786,860
Oct 21, 202537.5738.0935.9636.7136.71-2.96%5,341,110