GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
6.48
+1.09 (20.22%)
At close: Sep 3, 2026, 4:00 PM EDT
6.41
-0.07 (-1.08%)
After-hours: Sep 3, 2026, 7:59 PM EDT
CONL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.79 | 6.68 | 5.76 | 6.48 | 6.48 | 20.22% | 28,055,766 |
| Sep 2, 2026 | 5.36 | 5.62 | 5.21 | 5.39 | 5.39 | -2.00% | 11,382,777 |
| Sep 1, 2026 | 5.82 | 5.98 | 5.41 | 5.50 | 5.50 | -12.00% | 18,594,074 |
| Aug 31, 2026 | 5.65 | 6.37 | 5.53 | 6.25 | 6.25 | 10.62% | 15,956,261 |
| Aug 28, 2026 | 6.17 | 6.37 | 5.50 | 5.65 | 5.65 | -13.08% | 25,439,288 |
| Aug 27, 2026 | 6.21 | 6.69 | 5.82 | 6.50 | 6.50 | 9.80% | 24,453,524 |
| Aug 26, 2026 | 5.92 | 6.15 | 5.75 | 5.92 | 5.92 | -5.73% | 13,769,028 |
| Aug 25, 2026 | 5.56 | 6.41 | 5.49 | 6.28 | 6.28 | 8.84% | 26,214,616 |
| Aug 24, 2026 | 6.43 | 6.61 | 5.72 | 5.77 | 5.77 | -7.68% | 28,628,342 |
| Aug 21, 2026 | 5.86 | 6.56 | 5.80 | 6.25 | 6.25 | 16.17% | 46,229,512 |
| Aug 20, 2026 | 5.40 | 5.52 | 5.03 | 5.38 | 5.38 | 15.70% | 40,947,124 |
| Aug 19, 2026 | 4.01 | 4.98 | 4.00 | 4.65 | 4.65 | 18.32% | 58,969,402 |
| Aug 18, 2026 | 4.02 | 4.17 | 3.92 | 3.93 | 3.93 | -5.53% | 19,588,732 |
| Aug 17, 2026 | 4.05 | 4.26 | 4.00 | 4.16 | 4.16 | 2.21% | 17,279,799 |
| Aug 14, 2026 | 4.21 | 4.29 | 4.03 | 4.07 | 4.07 | -6.65% | 15,544,087 |
| Aug 13, 2026 | 4.11 | 4.40 | 3.99 | 4.36 | 4.36 | 6.08% | 20,856,678 |
| Aug 12, 2026 | 4.18 | 4.24 | 4.02 | 4.11 | 4.11 | 0.49% | 12,796,438 |
| Aug 11, 2026 | 4.14 | 4.32 | 3.96 | 4.09 | 4.09 | - | 12,621,731 |
| Aug 10, 2026 | 4.34 | 4.37 | 4.05 | 4.09 | 4.09 | -6.62% | 13,396,685 |
| Aug 7, 2026 | 4.08 | 4.46 | 3.94 | 4.38 | 4.38 | 11.45% | 29,242,994 |
| Aug 6, 2026 | 4.00 | 4.22 | 3.92 | 3.93 | 3.93 | -5.53% | 18,845,718 |
| Aug 5, 2026 | 4.24 | 4.42 | 4.06 | 4.16 | 4.16 | -1.65% | 18,555,164 |
| Aug 4, 2026 | 4.05 | 4.35 | 3.96 | 4.23 | 4.23 | 5.75% | 18,008,268 |
| Aug 3, 2026 | 3.88 | 4.33 | 3.71 | 4.00 | 4.00 | - | 23,074,532 |
| Jul 31, 2026 | 4.44 | 4.45 | 3.56 | 4.00 | 4.00 | -21.10% | 46,616,995 |
| Jul 30, 2026 | 4.94 | 5.15 | 4.83 | 5.07 | 5.07 | 4.11% | 17,083,536 |
| Jul 29, 2026 | 5.27 | 5.47 | 4.80 | 4.87 | 4.87 | -9.14% | 13,915,451 |
| Jul 28, 2026 | 5.02 | 5.38 | 4.79 | 5.36 | 5.36 | 0.37% | 11,048,226 |
| Jul 27, 2026 | 5.09 | 5.37 | 4.92 | 5.34 | 5.34 | 11.25% | 15,113,143 |
| Jul 24, 2026 | 4.94 | 4.96 | 4.52 | 4.80 | 4.80 | -3.61% | 12,172,712 |
| Jul 23, 2026 | 5.11 | 5.26 | 4.85 | 4.98 | 4.98 | -6.04% | 13,127,721 |
| Jul 22, 2026 | 5.71 | 5.89 | 5.29 | 5.30 | 5.30 | -11.07% | 12,750,753 |
| Jul 21, 2026 | 5.47 | 6.31 | 5.46 | 5.96 | 5.96 | 18.96% | 32,291,794 |
| Jul 20, 2026 | 4.86 | 5.26 | 4.68 | 5.01 | 5.01 | 4.38% | 14,104,390 |
| Jul 17, 2026 | 4.55 | 5.03 | 4.53 | 4.80 | 4.80 | -4.19% | 19,938,463 |
| Jul 16, 2026 | 5.32 | 5.41 | 4.96 | 5.01 | 5.01 | -8.24% | 13,419,880 |
| Jul 15, 2026 | 5.33 | 5.54 | 5.03 | 5.46 | 5.46 | 6.85% | 17,498,668 |
| Jul 14, 2026 | 5.00 | 5.15 | 4.84 | 5.11 | 5.11 | 5.36% | 19,225,798 |
| Jul 13, 2026 | 4.77 | 5.08 | 4.64 | 4.85 | 4.85 | -2.02% | 16,148,671 |
| Jul 10, 2026 | 5.43 | 5.50 | 4.93 | 4.95 | 4.95 | 0.61% | 18,850,007 |
| Jul 9, 2026 | 4.81 | 5.09 | 4.70 | 4.92 | 4.92 | -1.40% | 13,382,117 |
| Jul 8, 2026 | 5.00 | 5.13 | 4.79 | 4.99 | 4.99 | -5.13% | 13,194,707 |
| Jul 7, 2026 | 5.47 | 5.70 | 5.13 | 5.26 | 5.26 | -6.41% | 13,250,879 |
| Jul 6, 2026 | 5.12 | 5.80 | 5.05 | 5.62 | 5.62 | 4.07% | 21,112,588 |
| Jul 2, 2026 | 5.38 | 5.88 | 5.26 | 5.40 | 5.40 | 7.57% | 27,854,473 |
| Jul 1, 2026 | 4.32 | 5.32 | 4.26 | 5.02 | 5.02 | 17.56% | 27,733,073 |
| Jun 30, 2026 | 4.38 | 4.42 | 4.04 | 4.27 | 4.27 | -6.97% | 15,983,499 |
| Jun 29, 2026 | 4.56 | 4.64 | 4.22 | 4.59 | 4.59 | 2.91% | 14,350,611 |
| Jun 26, 2026 | 3.89 | 4.49 | 3.88 | 4.46 | 4.46 | 9.18% | 18,591,453 |
| Jun 25, 2026 | 4.56 | 4.67 | 4.01 | 4.09 | 4.09 | -10.02% | 19,191,160 |