Skip to main content
logo
GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
13.10
-0.78 (-5.62%)
At close: Jan 23, 2026, 4:00 PM EST
13.00
-0.10 (-0.76%)
After-hours: Jan 23, 2026, 7:59 PM EST

CONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202613.7713.8112.9413.1013.10-5.62%6,682,207
Jan 22, 202614.5414.8213.8613.8813.88-3.54%4,418,261
Jan 21, 202614.6214.9313.7814.3914.39-0.76%7,209,705
Jan 20, 202615.1915.4314.2514.5014.50-11.04%8,200,732
Jan 16, 202616.0816.5515.6616.3016.301.31%4,998,109
Jan 15, 202617.7017.7615.8116.0916.09-12.79%10,247,727
Jan 14, 202618.6019.4918.0618.4518.452.39%9,819,115
Jan 13, 202617.0718.4116.9218.0218.027.84%6,937,745
Jan 12, 202616.2517.3116.0416.7116.711.77%4,778,893
Jan 9, 202617.1617.2315.9116.4216.42-3.86%6,319,510
Jan 8, 202616.9717.7616.6417.0817.08-0.52%4,920,711
Jan 7, 202617.4517.5516.3517.1717.17-3.65%5,014,442
Jan 6, 202618.5318.9317.1217.8217.82-3.41%7,210,836
Jan 5, 202617.4419.0017.3118.4518.4515.46%8,555,494
Jan 2, 202615.2216.2414.6215.9815.989.08%5,461,140
Dec 31, 202515.3315.4914.5714.6514.65-4.87%3,340,704
Dec 30, 202515.6715.9915.3815.4015.40-1.85%3,488,026
Dec 29, 202515.8016.5315.5715.6915.69-2.79%4,154,951
Dec 26, 202516.6116.6115.5816.1416.14-2.48%3,771,617
Dec 24, 202516.6316.7216.1916.5516.55-2.24%2,390,061
Dec 23, 202517.0817.3316.4116.9316.93-4.57%5,185,323
Dec 22, 202518.2518.7017.6617.7417.742.25%4,869,407
Dec 19, 202517.2717.5416.7617.3517.354.90%5,701,431
Dec 18, 202518.4918.8116.5416.5416.54-4.23%5,874,951
Dec 17, 202518.7519.4817.1917.2717.27-6.50%5,460,480
Dec 16, 202518.6419.1218.1818.4718.471.54%3,218,966
Dec 15, 202521.0021.0017.6318.1918.19-12.76%6,078,771
Dec 12, 202521.6322.5020.1820.8520.85-1.23%4,944,299
Dec 11, 202520.8521.4319.8521.1121.11-4.52%5,631,635
Dec 10, 202521.8322.7821.4022.1122.11-1.60%5,160,924
Dec 9, 202521.4423.6520.8222.4722.472.23%5,760,729
Dec 8, 202521.8922.3521.2521.9821.983.34%4,639,194
Dec 5, 202521.4121.8920.5321.2721.27-3.41%5,365,807
Dec 4, 202521.8622.9621.5522.0222.02-2.05%4,864,734
Dec 3, 202521.1122.5820.5322.4822.4810.41%6,685,537
Dec 2, 202521.0221.8020.3620.3620.362.31%6,066,858
Dec 1, 202519.9620.8318.6619.9019.90-9.42%6,324,306
Nov 28, 202522.0723.0721.4421.9721.975.83%6,952,365
Nov 26, 202519.4421.0019.0920.7620.768.41%6,579,280
Nov 25, 202518.0619.1717.1219.1519.15-1.39%5,290,591
Nov 24, 202517.8319.7017.5819.4219.4212.58%6,603,719
Nov 21, 202517.7218.0215.9217.2517.251.89%9,042,008
Nov 20, 202520.3320.8416.6116.9316.93-14.92%8,338,903
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