GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
7.24
-0.72 (-9.05%)
At close: May 22, 2026, 4:00 PM EDT
7.22
-0.02 (-0.28%)
After-hours: May 22, 2026, 7:59 PM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.99 | 8.10 | 7.21 | 7.24 | 7.24 | -9.05% | 18,550,803 |
| May 21, 2026 | 7.65 | 8.13 | 7.48 | 7.96 | 7.96 | 2.31% | 15,387,527 |
| 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 |
| May 5, 2026 | 9.52 | 9.54 | 8.26 | 8.55 | 8.55 | -5.21% | 28,661,138 |
| May 4, 2026 | 8.73 | 9.33 | 8.60 | 9.02 | 9.02 | 12.19% | 26,806,811 |
| May 1, 2026 | 8.09 | 8.31 | 7.92 | 8.04 | 8.04 | 3.61% | 15,713,890 |
| Apr 30, 2026 | 7.29 | 7.90 | 7.13 | 7.76 | 7.76 | 6.45% | 13,980,352 |
| Apr 29, 2026 | 7.75 | 7.77 | 6.94 | 7.29 | 7.29 | -12.69% | 23,735,563 |
| Apr 28, 2026 | 8.05 | 8.51 | 7.89 | 8.35 | 8.35 | -2.79% | 13,877,148 |
| Apr 27, 2026 | 8.79 | 9.26 | 8.46 | 8.59 | 8.59 | -2.94% | 15,972,496 |
| Apr 24, 2026 | 9.05 | 9.10 | 8.57 | 8.85 | 8.85 | 1.49% | 11,662,257 |
| Apr 23, 2026 | 9.10 | 9.42 | 8.34 | 8.72 | 8.72 | -7.92% | 16,943,714 |
| Apr 22, 2026 | 9.31 | 9.97 | 9.13 | 9.47 | 9.47 | 10.76% | 20,415,525 |
| Apr 21, 2026 | 10.05 | 10.05 | 8.46 | 8.55 | 8.55 | -15.09% | 33,285,061 |
| Apr 20, 2026 | 9.09 | 10.14 | 9.00 | 10.07 | 10.07 | 5.01% | 17,936,023 |
| Apr 17, 2026 | 9.47 | 10.46 | 9.28 | 9.59 | 9.59 | 6.56% | 30,987,094 |
| Apr 16, 2026 | 8.80 | 9.07 | 8.01 | 9.00 | 9.00 | 3.69% | 22,535,861 |
| Apr 15, 2026 | 7.80 | 8.72 | 7.64 | 8.68 | 8.68 | 12.73% | 20,635,096 |
| Apr 14, 2026 | 7.38 | 7.93 | 7.37 | 7.70 | 7.70 | 11.11% | 19,963,285 |
| Apr 13, 2026 | 6.19 | 6.97 | 6.16 | 6.93 | 6.93 | 8.11% | 15,766,239 |
| 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 |