GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
34.79
-17.36 (-33.29%)
At close: Aug 1, 2025, 4:00 PM
34.50
-0.29 (-0.83%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.23 | 40.99 | 33.56 | 34.79 | 34.79 | -33.29% | 17,593,335 |
| Jul 31, 2025 | 53.60 | 54.61 | 51.83 | 52.15 | 52.15 | 0.29% | 6,343,885 |
| Jul 30, 2025 | 53.48 | 55.00 | 50.82 | 52.00 | 52.00 | 3.17% | 4,495,384 |
| Jul 29, 2025 | 53.79 | 54.05 | 48.85 | 50.40 | 50.40 | -4.33% | 3,322,660 |
| Jul 28, 2025 | 57.04 | 57.11 | 51.50 | 52.68 | 52.68 | -6.13% | 5,023,486 |
| Jul 25, 2025 | 56.30 | 57.87 | 54.65 | 56.12 | 56.12 | -2.77% | 2,506,762 |
| Jul 24, 2025 | 60.04 | 60.20 | 56.35 | 57.72 | 57.72 | -0.59% | 4,113,628 |
| Jul 23, 2025 | 58.65 | 58.88 | 54.91 | 58.06 | 58.06 | -3.44% | 4,202,864 |
| Jul 22, 2025 | 64.50 | 65.10 | 57.04 | 60.13 | 60.13 | -4.56% | 5,446,243 |
| Jul 21, 2025 | 66.68 | 69.87 | 62.89 | 63.00 | 63.00 | -2.43% | 6,323,186 |
| Jul 18, 2025 | 64.78 | 72.35 | 60.82 | 64.57 | 64.57 | 4.15% | 11,398,075 |
| Jul 17, 2025 | 58.83 | 63.71 | 57.50 | 62.00 | 62.00 | 6.07% | 6,621,596 |
| Jul 16, 2025 | 56.98 | 60.73 | 56.77 | 58.45 | 58.45 | 5.30% | 6,674,857 |
| Jul 15, 2025 | 56.60 | 59.34 | 51.37 | 55.51 | 55.51 | -3.21% | 7,043,197 |
| Jul 14, 2025 | 56.99 | 58.70 | 55.86 | 57.35 | 57.35 | 3.58% | 5,773,345 |
| Jul 11, 2025 | 56.38 | 57.81 | 52.95 | 55.37 | 55.37 | -1.09% | 6,780,529 |
| Jul 10, 2025 | 51.49 | 56.05 | 50.53 | 55.98 | 55.98 | 7.92% | 7,980,824 |
| Jul 9, 2025 | 47.86 | 51.89 | 46.52 | 51.87 | 51.87 | 10.69% | 6,899,899 |
| Jul 8, 2025 | 49.01 | 50.60 | 45.12 | 46.86 | 46.86 | -1.33% | 6,069,131 |
| Jul 7, 2025 | 46.80 | 49.35 | 45.91 | 47.49 | 47.49 | 0.94% | 5,739,633 |
| Jul 3, 2025 | 45.79 | 47.76 | 45.28 | 47.05 | 47.05 | 0.28% | 3,716,723 |
| Jul 2, 2025 | 43.36 | 47.57 | 43.01 | 46.92 | 46.92 | 11.37% | 8,671,212 |
| Jul 1, 2025 | 43.33 | 46.83 | 41.76 | 42.13 | 42.13 | -8.67% | 9,945,913 |
| Jun 30, 2025 | 48.45 | 48.76 | 45.47 | 46.13 | 46.13 | -1.75% | 5,617,515 |
| Jun 27, 2025 | 51.45 | 52.38 | 45.01 | 46.95 | 46.95 | -11.42% | 13,580,471 |
| Jun 26, 2025 | 47.73 | 54.97 | 47.73 | 53.00 | 53.00 | 11.11% | 13,615,968 |
| Jun 25, 2025 | 49.17 | 51.50 | 44.87 | 47.70 | 47.70 | 5.86% | 17,123,081 |
| Jun 24, 2025 | 37.96 | 46.10 | 37.38 | 45.06 | 45.06 | 24.10% | 18,219,424 |
| Jun 23, 2025 | 35.01 | 37.93 | 33.28 | 36.31 | 36.31 | -0.68% | 11,732,994 |
| Jun 20, 2025 | 35.49 | 37.10 | 34.23 | 36.56 | 36.56 | 8.94% | 20,832,298 |
| Jun 18, 2025 | 25.29 | 34.40 | 24.96 | 33.56 | 33.56 | 32.18% | 22,703,896 |
| Jun 17, 2025 | 26.00 | 26.59 | 24.31 | 25.39 | 25.39 | -5.82% | 5,761,161 |
| Jun 16, 2025 | 24.32 | 27.30 | 23.85 | 26.96 | 26.96 | 15.41% | 6,553,437 |
| Jun 13, 2025 | 22.34 | 23.45 | 21.93 | 23.36 | 23.36 | 1.08% | 4,352,227 |
| Jun 12, 2025 | 24.14 | 24.42 | 22.76 | 23.11 | 23.11 | -7.67% | 4,726,901 |
| Jun 11, 2025 | 26.31 | 26.87 | 24.70 | 25.03 | 25.03 | -3.28% | 4,237,520 |
| Jun 10, 2025 | 26.70 | 27.40 | 25.21 | 25.88 | 25.88 | -1.37% | 5,308,663 |
| Jun 9, 2025 | 26.17 | 26.56 | 25.43 | 26.24 | 26.24 | 4.29% | 3,741,349 |
| Jun 6, 2025 | 25.08 | 26.13 | 24.91 | 25.16 | 25.16 | 5.63% | 5,185,024 |
| Jun 5, 2025 | 27.37 | 28.25 | 22.99 | 23.82 | 23.82 | -9.19% | 9,811,858 |
| Jun 4, 2025 | 26.56 | 27.44 | 25.95 | 26.23 | 26.23 | -2.35% | 4,056,627 |
| Jun 3, 2025 | 24.86 | 27.23 | 24.41 | 26.86 | 26.86 | 9.63% | 5,980,599 |
| Jun 2, 2025 | 24.68 | 25.13 | 23.76 | 24.50 | 24.50 | 0.25% | 3,714,800 |
| May 30, 2025 | 24.51 | 25.15 | 23.98 | 24.44 | 24.44 | -2.24% | 3,769,823 |
| May 29, 2025 | 27.05 | 27.06 | 24.56 | 25.00 | 25.00 | -4.25% | 4,562,243 |
| May 28, 2025 | 28.63 | 28.63 | 26.03 | 26.11 | 26.11 | -9.09% | 5,239,420 |
| May 27, 2025 | 29.28 | 29.52 | 28.38 | 28.72 | 28.72 | 2.28% | 4,986,144 |
| May 23, 2025 | 28.06 | 29.12 | 27.46 | 28.08 | 28.08 | -6.49% | 6,561,656 |
| May 22, 2025 | 28.60 | 31.10 | 28.28 | 30.03 | 30.03 | 9.92% | 9,608,328 |
| May 21, 2025 | 27.65 | 29.74 | 27.05 | 27.32 | 27.32 | -1.90% | 8,350,951 |