GraniteShares YieldBOOST COIN ETF (COYY)
NASDAQ: COYY · Real-Time Price · USD
7.07
-0.40 (-5.42%)
Jan 20, 2026, 4:00 PM EST - Market closed
COYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.20 | 7.28 | 7.06 | 7.07 | - | -5.35% | 426,731 |
| Jan 16, 2026 | 7.49 | 7.51 | 7.34 | 7.47 | 7.47 | -2.23% | 371,020 |
| Jan 15, 2026 | 7.92 | 7.92 | 7.59 | 7.64 | 7.42 | -4.14% | 453,677 |
| Jan 14, 2026 | 7.98 | 8.00 | 7.95 | 7.97 | 7.74 | 0.76% | 326,052 |
| Jan 13, 2026 | 7.78 | 7.94 | 7.76 | 7.91 | 7.68 | 2.59% | 285,366 |
| Jan 12, 2026 | 7.58 | 7.86 | 7.56 | 7.71 | 7.49 | 0.78% | 366,576 |
| Jan 9, 2026 | 7.80 | 7.83 | 7.54 | 7.65 | 7.43 | -4.85% | 368,582 |
| Jan 8, 2026 | 7.99 | 8.12 | 7.94 | 8.04 | 7.59 | 0.12% | 622,975 |
| Jan 7, 2026 | 8.06 | 8.06 | 7.94 | 8.03 | 7.58 | -0.50% | 219,365 |
| Jan 6, 2026 | 8.12 | 8.15 | 8.01 | 8.07 | 7.62 | -0.49% | 253,256 |
| Jan 5, 2026 | 8.11 | 8.13 | 8.08 | 8.11 | 7.66 | 2.01% | 268,918 |
| Jan 2, 2026 | 7.72 | 7.99 | 7.61 | 7.95 | 7.50 | 1.27% | 307,270 |
| Dec 31, 2025 | 8.17 | 8.17 | 7.83 | 7.85 | 7.19 | -3.92% | 398,133 |
| Dec 30, 2025 | 8.24 | 8.31 | 8.12 | 8.17 | 7.49 | -0.97% | 335,339 |
| Dec 29, 2025 | 8.28 | 8.47 | 8.21 | 8.25 | 7.56 | -1.55% | 298,880 |
| Dec 26, 2025 | 8.56 | 8.56 | 8.26 | 8.38 | 7.68 | -4.47% | 262,903 |
| Dec 24, 2025 | 8.81 | 8.83 | 8.65 | 8.77 | 7.81 | -0.77% | 196,506 |
| Dec 23, 2025 | 8.89 | 8.92 | 8.72 | 8.84 | 7.87 | -1.89% | 355,062 |
| Dec 22, 2025 | 9.03 | 9.12 | 8.95 | 9.01 | 8.03 | 1.69% | 197,903 |
| Dec 19, 2025 | 8.84 | 8.88 | 8.74 | 8.86 | 7.89 | -1.34% | 191,227 |
| Dec 18, 2025 | 9.27 | 9.31 | 8.98 | 8.98 | 7.78 | -1.32% | 303,310 |
| Dec 17, 2025 | 9.26 | 9.38 | 9.10 | 9.10 | 7.88 | -1.30% | 191,131 |
| Dec 16, 2025 | 9.27 | 9.35 | 9.19 | 9.22 | 7.98 | -0.75% | 164,175 |
| Dec 15, 2025 | 9.80 | 9.82 | 9.21 | 9.29 | 8.04 | -5.30% | 277,928 |
| Dec 12, 2025 | 9.90 | 10.03 | 9.59 | 9.81 | 8.49 | -2.87% | 283,831 |
| Dec 11, 2025 | 10.05 | 10.11 | 9.80 | 10.10 | 8.51 | -1.08% | 311,734 |
| Dec 10, 2025 | 10.04 | 10.28 | 10.00 | 10.21 | 8.60 | 0.69% | 188,665 |
| Dec 9, 2025 | 9.97 | 10.24 | 9.88 | 10.14 | 8.54 | 0.80% | 220,802 |
| Dec 8, 2025 | 10.02 | 10.06 | 9.95 | 10.06 | 8.47 | 0.90% | 144,495 |
| Dec 5, 2025 | 10.00 | 10.01 | 9.72 | 9.97 | 8.40 | -3.20% | 302,241 |
| Dec 4, 2025 | 10.21 | 10.34 | 10.18 | 10.30 | 8.44 | 0.19% | 246,713 |
| Dec 3, 2025 | 10.08 | 10.28 | 10.00 | 10.28 | 8.42 | 3.01% | 221,430 |
| Dec 2, 2025 | 10.00 | 10.13 | 9.97 | 9.98 | 8.18 | 1.22% | 143,457 |
| Dec 1, 2025 | 9.86 | 9.95 | 9.57 | 9.86 | 8.08 | -2.09% | 260,727 |
| Nov 28, 2025 | 10.09 | 10.10 | 10.00 | 10.07 | 8.25 | -1.66% | 337,408 |
| Nov 26, 2025 | 9.99 | 10.24 | 9.97 | 10.24 | 8.16 | 3.02% | 313,196 |
| Nov 25, 2025 | 9.74 | 9.94 | 9.54 | 9.94 | 7.92 | -0.30% | 317,495 |
| Nov 24, 2025 | 9.71 | 9.99 | 9.68 | 9.97 | 7.95 | 3.32% | 225,343 |
| Nov 21, 2025 | 9.67 | 9.74 | 9.58 | 9.65 | 7.69 | -3.40% | 658,524 |
| Nov 20, 2025 | 10.21 | 10.27 | 9.94 | 9.99 | 7.73 | -2.15% | 611,227 |
| Nov 19, 2025 | 10.35 | 10.36 | 10.11 | 10.21 | 7.90 | -1.35% | 266,701 |
| Nov 18, 2025 | 10.30 | 10.56 | 10.25 | 10.35 | 8.01 | -0.48% | 309,810 |
| Nov 17, 2025 | 10.65 | 10.74 | 10.30 | 10.40 | 8.05 | -4.50% | 615,095 |
| Nov 14, 2025 | 10.81 | 11.10 | 10.81 | 10.89 | 8.43 | -4.14% | 456,416 |
| Nov 13, 2025 | 12.03 | 12.13 | 11.32 | 11.36 | 8.53 | -6.43% | 543,988 |
| Nov 12, 2025 | 12.27 | 12.32 | 12.01 | 12.14 | 9.11 | 0.33% | 231,319 |
| Nov 11, 2025 | 12.30 | 12.39 | 12.06 | 12.10 | 9.08 | -2.58% | 178,259 |
| Nov 10, 2025 | 12.36 | 12.46 | 12.25 | 12.42 | 9.32 | 1.72% | 341,400 |
| Nov 7, 2025 | 12.16 | 12.24 | 12.10 | 12.21 | 9.16 | -3.25% | 565,118 |
| Nov 6, 2025 | 12.85 | 12.85 | 12.58 | 12.62 | 9.19 | -2.40% | 517,592 |