GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
4.800
-0.210 (-4.19%)
At close: Jul 17, 2026, 4:00 PM EDT
4.800
0.00 (0.00%)
After-hours: Jul 17, 2026, 7:59 PM EDT
CONL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.55 | 5.03 | 4.53 | 4.80 | 4.80 | -4.19% | 19,832,591 |
| Jul 16, 2026 | 5.32 | 5.41 | 4.96 | 5.01 | 5.01 | -8.24% | 13,056,879 |
| Jul 15, 2026 | 5.33 | 5.54 | 5.03 | 5.46 | 5.46 | 6.85% | 17,176,508 |
| Jul 14, 2026 | 5.00 | 5.15 | 4.84 | 5.11 | 5.11 | 5.36% | 18,436,497 |
| Jul 13, 2026 | 4.77 | 5.08 | 4.64 | 4.85 | 4.85 | -2.02% | 15,861,717 |
| Jul 10, 2026 | 5.43 | 5.50 | 4.93 | 4.95 | 4.95 | 0.61% | 18,421,595 |
| Jul 9, 2026 | 4.81 | 5.09 | 4.70 | 4.92 | 4.92 | -1.40% | 13,256,429 |
| Jul 8, 2026 | 5.00 | 5.13 | 4.79 | 4.99 | 4.99 | -5.13% | 13,109,674 |
| Jul 7, 2026 | 5.47 | 5.70 | 5.13 | 5.26 | 5.26 | -6.41% | 12,948,750 |
| Jul 6, 2026 | 5.12 | 5.80 | 5.05 | 5.62 | 5.62 | 4.07% | 20,730,165 |
| Jul 2, 2026 | 5.38 | 5.88 | 5.26 | 5.40 | 5.40 | 7.57% | 27,444,645 |
| 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 |
| Jun 24, 2026 | 5.05 | 5.06 | 4.43 | 4.54 | 4.54 | -10.28% | 19,779,593 |
| Jun 23, 2026 | 4.96 | 5.45 | 4.94 | 5.06 | 5.06 | -7.83% | 15,216,213 |
| Jun 22, 2026 | 5.51 | 6.27 | 5.38 | 5.49 | 5.49 | 1.67% | 22,121,021 |
| Jun 18, 2026 | 5.70 | 5.83 | 5.22 | 5.40 | 5.40 | -2.17% | 17,731,108 |
| Jun 17, 2026 | 5.63 | 6.14 | 5.50 | 5.52 | 5.52 | -5.15% | 19,178,522 |
| Jun 16, 2026 | 5.83 | 6.13 | 5.66 | 5.82 | 5.82 | -0.51% | 14,550,458 |
| Jun 15, 2026 | 5.86 | 6.16 | 5.79 | 5.85 | 5.85 | 12.28% | 20,215,532 |
| Jun 12, 2026 | 5.25 | 5.58 | 4.94 | 5.21 | 5.21 | -0.95% | 19,873,246 |
| Jun 11, 2026 | 4.89 | 5.34 | 4.75 | 5.26 | 5.26 | 8.23% | 24,834,333 |
| Jun 10, 2026 | 4.79 | 5.34 | 4.76 | 4.86 | 4.86 | -2.02% | 18,079,460 |
| Jun 9, 2026 | 5.07 | 5.58 | 4.59 | 4.96 | 4.96 | -8.15% | 25,669,794 |
| Jun 8, 2026 | 5.06 | 5.53 | 4.95 | 5.40 | 5.40 | 12.50% | 19,039,100 |
| Jun 5, 2026 | 5.22 | 5.22 | 4.48 | 4.80 | 4.80 | -14.44% | 36,935,861 |
| Jun 4, 2026 | 5.60 | 5.76 | 5.46 | 5.61 | 5.61 | 1.08% | 18,758,755 |
| Jun 3, 2026 | 6.15 | 6.17 | 5.51 | 5.55 | 5.55 | -12.32% | 22,544,509 |
| Jun 2, 2026 | 6.57 | 6.68 | 6.15 | 6.33 | 6.33 | -9.57% | 22,357,999 |
| Jun 1, 2026 | 6.72 | 7.30 | 6.51 | 7.00 | 7.00 | -6.67% | 22,701,060 |
| May 29, 2026 | 6.83 | 7.71 | 6.73 | 7.50 | 7.50 | 7.45% | 25,937,413 |
| May 28, 2026 | 6.14 | 7.02 | 6.03 | 6.98 | 6.98 | 9.23% | 18,406,755 |
| May 27, 2026 | 6.58 | 6.83 | 6.37 | 6.39 | 6.39 | -6.72% | 17,273,594 |
| May 26, 2026 | 7.30 | 7.45 | 6.78 | 6.85 | 6.85 | -5.39% | 18,221,395 |
| May 22, 2026 | 7.99 | 8.10 | 7.21 | 7.24 | 7.24 | -9.05% | 19,307,276 |
| May 21, 2026 | 7.65 | 8.13 | 7.48 | 7.96 | 7.96 | 2.31% | 15,499,976 |
| May 20, 2026 | 7.97 | 8.21 | 7.65 | 7.78 | 7.78 | -2.14% | 16,746,330 |
| May 19, 2026 | 7.52 | 8.12 | 7.32 | 7.95 | 7.95 | 3.92% | 15,452,433 |
| May 18, 2026 | 7.73 | 8.02 | 7.21 | 7.65 | 7.65 | -6.13% | 22,318,014 |
| May 15, 2026 | 9.06 | 9.10 | 7.86 | 8.15 | 8.15 | -15.63% | 34,861,211 |
| May 14, 2026 | 8.73 | 10.57 | 8.20 | 9.66 | 9.66 | 9.77% | 42,031,582 |
| May 13, 2026 | 8.99 | 9.00 | 8.41 | 8.80 | 8.80 | -5.58% | 20,758,565 |
| May 12, 2026 | 9.74 | 10.32 | 8.64 | 9.32 | 9.32 | -8.09% | 25,147,931 |
| May 11, 2026 | 8.73 | 10.26 | 8.08 | 10.14 | 10.14 | 14.97% | 28,911,292 |
| May 8, 2026 | 7.54 | 8.82 | 7.27 | 8.82 | 8.82 | 8.75% | 23,838,780 |
| May 7, 2026 | 8.40 | 8.57 | 7.91 | 8.11 | 8.11 | -5.37% | 22,534,288 |
| May 6, 2026 | 8.38 | 8.61 | 8.16 | 8.57 | 8.57 | 0.23% | 18,172,218 |