GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
8.35
-0.24 (-2.79%)
At close: Apr 28, 2026, 4:00 PM EDT
8.14
-0.21 (-2.51%)
After-hours: Apr 28, 2026, 7:51 PM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.51 | 7.89 | 8.35 | 8.35 | -2.85% | 13,387,691 |
| Apr 27, 2026 | 8.79 | 9.26 | 8.46 | 8.59 | 8.59 | -2.94% | 15,686,356 |
| Apr 24, 2026 | 9.05 | 9.10 | 8.57 | 8.85 | 8.85 | 1.49% | 11,287,115 |
| Apr 23, 2026 | 9.10 | 9.42 | 8.34 | 8.72 | 8.72 | -7.92% | 16,456,356 |
| Apr 22, 2026 | 9.31 | 9.97 | 9.13 | 9.47 | 9.47 | 10.76% | 19,973,676 |
| Apr 21, 2026 | 10.05 | 10.05 | 8.46 | 8.55 | 8.55 | -15.09% | 32,112,895 |
| Apr 20, 2026 | 9.09 | 10.14 | 9.00 | 10.07 | 10.07 | 5.01% | 17,411,236 |
| Apr 17, 2026 | 9.47 | 10.46 | 9.28 | 9.59 | 9.59 | 6.56% | 30,458,786 |
| Apr 16, 2026 | 8.80 | 9.07 | 8.01 | 9.00 | 9.00 | 3.69% | 21,950,353 |
| Apr 15, 2026 | 7.80 | 8.72 | 7.64 | 8.68 | 8.68 | 12.73% | 19,866,727 |
| Apr 14, 2026 | 7.38 | 7.93 | 7.37 | 7.70 | 7.70 | 11.11% | 19,494,123 |
| Apr 13, 2026 | 6.19 | 6.97 | 6.16 | 6.93 | 6.93 | 8.11% | 15,154,851 |
| Apr 10, 2026 | 6.52 | 6.62 | 6.06 | 6.41 | 6.41 | -1.84% | 17,488,766 |
| Apr 9, 2026 | 7.06 | 7.17 | 6.32 | 6.53 | 6.53 | -6.85% | 20,722,312 |
| Apr 8, 2026 | 8.04 | 8.17 | 6.85 | 7.01 | 7.01 | -0.28% | 19,184,397 |
| Apr 7, 2026 | 6.79 | 7.03 | 6.30 | 7.03 | 7.03 | 0.43% | 16,391,160 |
| Apr 6, 2026 | 7.02 | 7.24 | 6.89 | 7.00 | 7.00 | 3.86% | 11,852,233 |
| Apr 2, 2026 | 6.44 | 6.86 | 6.11 | 6.74 | 6.74 | -2.03% | 12,918,327 |
| Apr 1, 2026 | 7.34 | 7.38 | 6.78 | 6.88 | 6.88 | -1.71% | 19,866,136 |
| Mar 31, 2026 | 6.18 | 7.11 | 6.09 | 7.00 | 7.00 | 16.67% | 19,793,546 |
| Mar 30, 2026 | 6.27 | 6.41 | 5.81 | 6.00 | 6.00 | -0.50% | 14,436,291 |
| Mar 27, 2026 | 6.57 | 6.62 | 5.91 | 6.03 | 6.03 | -13.98% | 18,966,995 |
| Mar 26, 2026 | 7.30 | 7.54 | 6.90 | 7.01 | 7.01 | -8.60% | 16,408,685 |
| Mar 25, 2026 | 7.99 | 8.48 | 7.59 | 7.67 | 7.67 | 0.13% | 16,751,648 |
| Mar 24, 2026 | 9.39 | 9.64 | 7.35 | 7.66 | 7.66 | -19.54% | 35,987,053 |
| Mar 23, 2026 | 9.34 | 9.84 | 9.11 | 9.52 | 9.52 | 2.92% | 21,963,636 |
| Mar 20, 2026 | 9.75 | 9.80 | 8.99 | 9.25 | 9.25 | -5.23% | 16,676,919 |
| Mar 19, 2026 | 9.06 | 10.02 | 8.73 | 9.76 | 9.76 | 0.31% | 16,768,517 |
| Mar 18, 2026 | 10.17 | 10.39 | 9.62 | 9.73 | 9.73 | -7.33% | 18,311,142 |
| Mar 17, 2026 | 9.76 | 10.83 | 9.76 | 10.50 | 10.50 | 6.60% | 17,377,669 |
| Mar 16, 2026 | 9.71 | 10.14 | 9.42 | 9.85 | 9.85 | 7.89% | 19,210,636 |
| Mar 13, 2026 | 9.88 | 10.19 | 8.99 | 9.13 | 9.13 | 2.13% | 23,953,895 |
| Mar 12, 2026 | 9.20 | 9.38 | 8.86 | 8.94 | 8.94 | -5.50% | 11,835,497 |
| Mar 11, 2026 | 9.34 | 9.87 | 8.88 | 9.46 | 9.46 | 2.16% | 17,046,145 |
| Mar 10, 2026 | 10.02 | 10.17 | 9.10 | 9.26 | 9.26 | -3.34% | 25,998,594 |
| Mar 9, 2026 | 9.41 | 9.93 | 8.89 | 9.58 | 9.58 | 2.68% | 24,714,690 |
| Mar 6, 2026 | 9.39 | 9.88 | 9.09 | 9.33 | 9.33 | -8.35% | 20,189,588 |
| Mar 5, 2026 | 10.18 | 10.98 | 9.76 | 10.18 | 10.18 | -3.05% | 27,983,807 |
| Mar 4, 2026 | 9.35 | 10.80 | 9.32 | 10.50 | 10.50 | 28.99% | 33,596,166 |
| Mar 3, 2026 | 7.71 | 8.51 | 7.22 | 8.14 | 8.14 | -3.21% | 24,517,089 |
| Mar 2, 2026 | 7.34 | 8.50 | 7.30 | 8.41 | 8.41 | 10.37% | 23,874,838 |
| Feb 27, 2026 | 7.52 | 7.89 | 7.24 | 7.62 | 7.62 | -5.58% | 16,045,151 |
| Feb 26, 2026 | 8.11 | 8.49 | 7.70 | 8.07 | 8.07 | -3.47% | 20,333,762 |
| Feb 25, 2026 | 7.37 | 8.50 | 7.19 | 8.36 | 8.36 | 27.25% | 33,746,484 |
| Feb 24, 2026 | 6.09 | 6.60 | 5.84 | 6.57 | 6.57 | 2.02% | 14,296,797 |
| Feb 23, 2026 | 6.95 | 7.11 | 6.32 | 6.44 | 6.44 | -12.97% | 16,594,489 |
| Feb 20, 2026 | 6.85 | 7.75 | 6.80 | 7.40 | 7.40 | 6.47% | 21,416,293 |
| Feb 19, 2026 | 6.66 | 7.09 | 6.56 | 6.95 | 6.95 | 2.06% | 12,311,246 |
| Feb 18, 2026 | 6.92 | 7.63 | 6.72 | 6.81 | 6.81 | -2.16% | 19,673,957 |
| Feb 17, 2026 | 6.69 | 7.34 | 6.34 | 6.96 | 6.96 | 1.90% | 24,920,285 |