GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
2.870
-0.700 (-19.61%)
At close: Nov 5, 2026, 4:00 PM EST
2.900
+0.030 (1.05%)
After-hours: Nov 5, 2026, 7:59 PM EST
CONL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.46 | 3.57 | 2.72 | 2.87 | 2.87 | -19.61% | 24,141,132 |
| Nov 4, 2026 | 3.14 | 3.65 | 3.13 | 3.57 | 3.57 | 8.51% | 20,038,961 |
| Nov 3, 2026 | 2.99 | 3.51 | 2.98 | 3.29 | 3.29 | 10.77% | 19,161,549 |
| Nov 2, 2026 | 3.09 | 3.24 | 2.86 | 2.97 | 2.97 | -8.05% | 16,333,649 |
| Oct 30, 2026 | 3.48 | 3.49 | 2.89 | 3.23 | 3.23 | -21.22% | 40,905,177 |
| Oct 29, 2026 | 3.96 | 4.26 | 3.95 | 4.10 | 4.10 | -2.38% | 16,163,903 |
| Oct 28, 2026 | 3.92 | 4.20 | 3.91 | 4.20 | 4.20 | 1.69% | 11,860,785 |
| Oct 27, 2026 | 4.13 | 4.17 | 3.97 | 4.13 | 4.13 | 1.72% | 9,155,400 |
| Oct 26, 2026 | 4.07 | 4.21 | 3.83 | 4.06 | 4.06 | -6.02% | 14,120,612 |
| Oct 23, 2026 | 4.53 | 4.61 | 4.26 | 4.32 | 4.32 | -5.68% | 13,160,307 |
| Oct 22, 2026 | 4.64 | 4.83 | 4.44 | 4.58 | 4.58 | -8.76% | 13,884,204 |
| Oct 21, 2026 | 4.92 | 5.22 | 4.75 | 5.02 | 5.02 | 7.26% | 18,055,663 |
| Oct 20, 2026 | 4.45 | 4.98 | 4.43 | 4.68 | 4.68 | 2.41% | 14,457,133 |
| Oct 19, 2026 | 4.96 | 4.98 | 4.52 | 4.57 | 4.57 | -5.38% | 11,895,049 |
| Oct 16, 2026 | 5.30 | 5.43 | 4.58 | 4.83 | 4.83 | -11.54% | 19,202,718 |
| Oct 15, 2026 | 4.58 | 5.56 | 4.46 | 5.46 | 5.46 | 11.89% | 17,615,016 |
| Oct 14, 2026 | 5.19 | 5.41 | 4.77 | 4.88 | 4.88 | -9.29% | 15,785,539 |
| Oct 13, 2026 | 5.26 | 5.45 | 5.20 | 5.38 | 5.38 | 1.51% | 8,066,228 |
| Oct 12, 2026 | 5.27 | 5.53 | 5.11 | 5.30 | 5.30 | 0.76% | 13,024,434 |
| Oct 9, 2026 | 5.00 | 5.49 | 4.81 | 5.26 | 5.26 | 8.45% | 23,115,428 |
| Oct 8, 2026 | 5.02 | 5.25 | 4.84 | 4.85 | 4.85 | -7.27% | 21,339,442 |
| Oct 7, 2026 | 5.33 | 5.39 | 5.13 | 5.23 | 5.23 | -7.76% | 15,499,632 |
| Oct 6, 2026 | 5.85 | 6.10 | 5.62 | 5.67 | 5.67 | -2.41% | 16,087,064 |
| Oct 5, 2026 | 5.76 | 6.04 | 5.58 | 5.81 | 5.81 | 5.25% | 18,077,033 |
| Oct 2, 2026 | 6.25 | 6.59 | 5.38 | 5.52 | 5.52 | -6.60% | 31,729,880 |
| Oct 1, 2026 | 5.72 | 6.09 | 5.70 | 5.91 | 5.91 | 2.96% | 13,882,595 |
| Sep 30, 2026 | 6.30 | 6.50 | 5.61 | 5.74 | 5.74 | -4.01% | 18,583,649 |
| Sep 29, 2026 | 6.44 | 6.45 | 5.85 | 5.98 | 5.98 | -1.64% | 15,522,077 |
| Sep 28, 2026 | 6.36 | 6.53 | 6.04 | 6.08 | 6.08 | -3.65% | 16,791,982 |
| Sep 25, 2026 | 6.58 | 6.61 | 6.13 | 6.31 | 6.31 | -3.96% | 17,665,062 |
| Sep 24, 2026 | 6.42 | 6.81 | 6.21 | 6.57 | 6.57 | 0.92% | 22,641,684 |
| Sep 23, 2026 | 6.49 | 6.94 | 6.35 | 6.51 | 6.51 | -2.84% | 21,881,091 |
| Sep 22, 2026 | 6.62 | 6.84 | 6.45 | 6.70 | 6.70 | - | 21,046,430 |
| Sep 21, 2026 | 6.98 | 7.18 | 6.68 | 6.70 | 6.70 | 6.86% | 41,756,408 |
| Sep 18, 2026 | 5.35 | 6.39 | 5.30 | 6.27 | 6.27 | 23.18% | 57,207,307 |
| Sep 17, 2026 | 4.87 | 5.11 | 4.65 | 5.09 | 5.09 | 11.14% | 29,804,071 |
| Sep 16, 2026 | 5.06 | 5.13 | 4.39 | 4.58 | 4.58 | -8.95% | 28,423,430 |
| Sep 15, 2026 | 5.80 | 5.80 | 4.77 | 5.03 | 5.03 | -20.03% | 38,443,645 |
| Sep 14, 2026 | 5.68 | 6.40 | 5.63 | 6.29 | 6.29 | 18.23% | 34,484,636 |
| Sep 11, 2026 | 5.26 | 5.72 | 5.18 | 5.32 | 5.32 | 3.50% | 19,185,039 |
| Sep 10, 2026 | 5.07 | 5.28 | 5.04 | 5.14 | 5.14 | -3.02% | 12,842,955 |
| Sep 9, 2026 | 5.91 | 5.93 | 5.29 | 5.30 | 5.30 | -4.85% | 15,083,012 |
| Sep 8, 2026 | 5.69 | 5.78 | 5.52 | 5.57 | 5.57 | -6.07% | 13,323,593 |
| Sep 4, 2026 | 5.94 | 6.21 | 5.82 | 5.93 | 5.93 | -8.49% | 18,247,691 |
| Sep 3, 2026 | 5.79 | 6.68 | 5.76 | 6.48 | 6.48 | 20.22% | 28,603,216 |
| Sep 2, 2026 | 5.36 | 5.62 | 5.21 | 5.39 | 5.39 | -2.00% | 11,587,682 |
| Sep 1, 2026 | 5.82 | 5.98 | 5.41 | 5.50 | 5.50 | -12.00% | 18,674,758 |
| Aug 31, 2026 | 5.65 | 6.37 | 5.53 | 6.25 | 6.25 | 10.62% | 16,075,335 |
| 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 |