GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
30.03
+2.71 (9.92%)
At close: May 22, 2025, 4:00 PM
27.72
-2.31 (-7.69%)
Pre-market: May 23, 2025, 8:00 AM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 28.60 | 31.10 | 28.28 | 30.03 | 30.03 | 9.92% | 9,445,765 |
| May 21, 2025 | 27.65 | 29.74 | 27.05 | 27.32 | 27.32 | -1.90% | 8,350,951 |
| May 20, 2025 | 28.67 | 28.70 | 26.94 | 27.85 | 27.85 | -2.01% | 5,293,997 |
| May 19, 2025 | 27.45 | 29.19 | 27.45 | 28.42 | 28.42 | -1.66% | 6,811,560 |
| May 16, 2025 | 25.66 | 29.75 | 25.50 | 28.90 | 28.90 | 17.43% | 17,970,660 |
| May 15, 2025 | 27.10 | 27.50 | 23.68 | 24.61 | 24.61 | -14.25% | 15,591,037 |
| May 14, 2025 | 27.41 | 28.97 | 26.67 | 28.70 | 28.70 | 4.74% | 12,643,986 |
| May 13, 2025 | 22.89 | 28.00 | 22.81 | 27.40 | 27.40 | 48.03% | 20,306,512 |
| May 12, 2025 | 18.78 | 19.60 | 18.25 | 18.51 | 18.51 | 7.68% | 11,978,172 |
| May 9, 2025 | 18.08 | 19.83 | 17.09 | 17.19 | 17.19 | -7.18% | 14,644,573 |
| May 8, 2025 | 18.29 | 19.17 | 17.85 | 18.52 | 18.52 | 10.11% | 10,597,500 |
| May 7, 2025 | 17.37 | 17.48 | 16.33 | 16.82 | 16.82 | -0.30% | 3,127,806 |
| May 6, 2025 | 16.51 | 17.18 | 16.27 | 16.87 | 16.87 | -2.77% | 2,657,775 |
| May 5, 2025 | 17.60 | 18.12 | 17.18 | 17.35 | 17.35 | -5.09% | 2,882,821 |
| May 2, 2025 | 18.27 | 19.01 | 17.84 | 18.28 | 18.28 | 3.28% | 3,561,841 |
| May 1, 2025 | 18.96 | 19.03 | 17.68 | 17.70 | 17.70 | -1.67% | 5,307,634 |
| Apr 30, 2025 | 17.37 | 18.00 | 16.69 | 18.00 | 18.00 | -3.17% | 3,214,413 |
| Apr 29, 2025 | 18.45 | 18.81 | 18.06 | 18.59 | 18.59 | 0.81% | 2,478,738 |
| Apr 28, 2025 | 18.97 | 19.09 | 17.03 | 18.44 | 18.44 | -4.01% | 4,173,765 |
| Apr 25, 2025 | 18.54 | 19.60 | 18.19 | 19.21 | 19.21 | 5.49% | 5,049,584 |
| Apr 24, 2025 | 16.39 | 18.29 | 16.39 | 18.21 | 18.21 | 9.30% | 4,606,270 |
| Apr 23, 2025 | 17.28 | 17.70 | 16.15 | 16.66 | 16.66 | 4.85% | 5,614,044 |
| Apr 22, 2025 | 14.12 | 16.44 | 14.12 | 15.89 | 15.89 | 17.10% | 7,263,091 |
| Apr 21, 2025 | 13.61 | 14.04 | 13.04 | 13.57 | 13.57 | -0.15% | 3,546,823 |
| Apr 17, 2025 | 13.28 | 13.96 | 13.04 | 13.59 | 13.59 | 2.95% | 2,585,034 |
| Apr 16, 2025 | 12.91 | 13.60 | 12.62 | 13.20 | 13.20 | -3.79% | 3,719,131 |
| Apr 15, 2025 | 14.05 | 14.39 | 13.22 | 13.72 | 13.72 | -1.29% | 3,728,503 |
| Apr 14, 2025 | 14.52 | 14.80 | 13.20 | 13.90 | 13.90 | 1.39% | 4,584,164 |
| Apr 11, 2025 | 13.06 | 14.11 | 12.50 | 13.71 | 13.71 | 6.61% | 4,890,074 |
| Apr 10, 2025 | 12.70 | 13.54 | 11.21 | 12.86 | 12.86 | -8.40% | 5,637,050 |
| Apr 9, 2025 | 10.43 | 15.00 | 10.39 | 14.04 | 14.04 | 33.21% | 8,202,940 |
| Apr 8, 2025 | 12.56 | 12.88 | 9.94 | 10.54 | 10.54 | -7.22% | 5,645,943 |
| Apr 7, 2025 | 9.78 | 12.87 | 9.21 | 11.36 | 11.36 | -4.38% | 9,504,173 |
| Apr 4, 2025 | 12.77 | 12.91 | 9.77 | 11.88 | 11.88 | -12.00% | 11,128,056 |
| Apr 3, 2025 | 13.09 | 13.72 | 12.45 | 13.50 | 13.50 | -13.24% | 7,760,526 |
| Apr 2, 2025 | 13.59 | 15.76 | 13.59 | 15.56 | 15.56 | 9.58% | 6,770,948 |
| Apr 1, 2025 | 13.94 | 14.46 | 13.26 | 14.20 | 14.20 | 2.45% | 5,212,534 |
| Mar 31, 2025 | 13.36 | 14.07 | 12.45 | 13.86 | 13.86 | -1.98% | 4,332,235 |
| Mar 28, 2025 | 16.17 | 16.40 | 14.00 | 14.14 | 14.14 | -15.73% | 6,308,441 |
| Mar 27, 2025 | 17.64 | 18.02 | 16.61 | 16.78 | 16.78 | -5.73% | 5,336,443 |
| Mar 26, 2025 | 19.53 | 20.07 | 17.46 | 17.80 | 17.80 | -9.78% | 5,137,605 |
| Mar 25, 2025 | 19.39 | 20.28 | 18.65 | 19.73 | 19.73 | 1.13% | 6,644,284 |
| Mar 24, 2025 | 18.55 | 19.56 | 17.98 | 19.51 | 19.51 | 13.56% | 7,286,179 |
| Mar 21, 2025 | 16.33 | 17.33 | 16.05 | 17.18 | 17.18 | -0.58% | 4,855,457 |
| Mar 20, 2025 | 16.53 | 17.92 | 16.48 | 17.28 | 17.28 | 0.47% | 4,597,568 |
| Mar 19, 2025 | 16.33 | 17.85 | 16.00 | 17.20 | 17.20 | 9.62% | 5,199,875 |
| Mar 18, 2025 | 16.41 | 16.63 | 15.30 | 15.69 | 15.69 | -8.25% | 5,266,637 |
| Mar 17, 2025 | 15.90 | 17.87 | 15.69 | 17.10 | 17.10 | 6.41% | 6,354,114 |
| Mar 14, 2025 | 16.28 | 16.72 | 15.44 | 16.07 | 16.07 | 5.72% | 6,608,549 |
| Mar 13, 2025 | 17.28 | 17.28 | 15.11 | 15.20 | 15.20 | -14.65% | 9,159,698 |