GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
5.46
+0.58 (11.89%)
At close: Oct 15, 2026, 4:00 PM EDT
5.36
-0.10 (-1.83%)
After-hours: Oct 15, 2026, 7:59 PM EDT
CONL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,427,391 |
| Oct 13, 2026 | 5.26 | 5.45 | 5.20 | 5.38 | 5.38 | 1.51% | 8,009,151 |
| Oct 12, 2026 | 5.27 | 5.53 | 5.11 | 5.30 | 5.30 | 0.76% | 12,726,042 |
| Oct 9, 2026 | 5.00 | 5.49 | 4.81 | 5.26 | 5.26 | 8.45% | 22,816,673 |
| Oct 8, 2026 | 5.02 | 5.25 | 4.84 | 4.85 | 4.85 | -7.27% | 20,911,924 |
| Oct 7, 2026 | 5.33 | 5.39 | 5.13 | 5.23 | 5.23 | -7.76% | 15,110,537 |
| Oct 6, 2026 | 5.85 | 6.10 | 5.62 | 5.67 | 5.67 | -2.41% | 15,806,059 |
| Oct 5, 2026 | 5.76 | 6.04 | 5.58 | 5.81 | 5.81 | 5.25% | 17,729,086 |
| Oct 2, 2026 | 6.25 | 6.59 | 5.38 | 5.52 | 5.52 | -6.60% | 31,588,600 |
| Oct 1, 2026 | 5.72 | 6.09 | 5.70 | 5.91 | 5.91 | 2.96% | 13,811,820 |
| Sep 30, 2026 | 6.30 | 6.50 | 5.61 | 5.74 | 5.74 | -4.01% | 18,445,431 |
| Sep 29, 2026 | 6.44 | 6.45 | 5.85 | 5.98 | 5.98 | -1.64% | 15,305,332 |
| Sep 28, 2026 | 6.36 | 6.53 | 6.04 | 6.08 | 6.08 | -3.65% | 16,657,799 |
| Sep 25, 2026 | 6.58 | 6.61 | 6.13 | 6.31 | 6.31 | -3.96% | 17,596,606 |
| 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 |
| 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 |