GraniteShares YieldBOOST COIN ETF (COYY)
NASDAQ: COYY · Real-Time Price · USD
8.03
-0.14 (-1.71%)
Dec 31, 2025, 10:56 AM EST - Market open
COYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.17 | 8.17 | 8.09 | 8.07 | - | -1.22% | 57,827 |
| Dec 30, 2025 | 8.24 | 8.31 | 8.12 | 8.17 | 8.17 | -0.97% | 330,403 |
| Dec 29, 2025 | 8.28 | 8.47 | 8.21 | 8.25 | 8.25 | -1.55% | 292,366 |
| Dec 26, 2025 | 8.56 | 8.56 | 8.26 | 8.38 | 8.38 | -4.47% | 261,548 |
| Dec 24, 2025 | 8.81 | 8.83 | 8.65 | 8.77 | 8.53 | -0.77% | 196,506 |
| Dec 23, 2025 | 8.89 | 8.92 | 8.72 | 8.84 | 8.59 | -1.89% | 355,062 |
| Dec 22, 2025 | 9.03 | 9.12 | 8.95 | 9.01 | 8.76 | 1.69% | 197,903 |
| Dec 19, 2025 | 8.84 | 8.88 | 8.74 | 8.86 | 8.61 | -1.34% | 191,227 |
| Dec 18, 2025 | 9.27 | 9.31 | 8.98 | 8.98 | 8.48 | -1.32% | 303,310 |
| Dec 17, 2025 | 9.26 | 9.38 | 9.10 | 9.10 | 8.60 | -1.30% | 191,131 |
| Dec 16, 2025 | 9.27 | 9.35 | 9.19 | 9.22 | 8.71 | -0.75% | 164,175 |
| Dec 15, 2025 | 9.80 | 9.82 | 9.21 | 9.29 | 8.78 | -5.30% | 277,928 |
| Dec 12, 2025 | 9.90 | 10.03 | 9.59 | 9.81 | 9.27 | -2.87% | 283,831 |
| Dec 11, 2025 | 10.05 | 10.11 | 9.80 | 10.10 | 9.28 | -1.08% | 311,734 |
| Dec 10, 2025 | 10.04 | 10.28 | 10.00 | 10.21 | 9.38 | 0.69% | 188,665 |
| Dec 9, 2025 | 9.97 | 10.24 | 9.88 | 10.14 | 9.32 | 0.80% | 220,802 |
| Dec 8, 2025 | 10.02 | 10.06 | 9.95 | 10.06 | 9.25 | 0.90% | 144,495 |
| Dec 5, 2025 | 10.00 | 10.01 | 9.72 | 9.97 | 9.16 | -3.20% | 302,241 |
| Dec 4, 2025 | 10.21 | 10.34 | 10.18 | 10.30 | 9.21 | 0.19% | 246,713 |
| Dec 3, 2025 | 10.08 | 10.28 | 10.00 | 10.28 | 9.19 | 3.01% | 221,430 |
| Dec 2, 2025 | 10.00 | 10.13 | 9.97 | 9.98 | 8.92 | 1.22% | 143,457 |
| Dec 1, 2025 | 9.86 | 9.95 | 9.57 | 9.86 | 8.81 | -2.09% | 260,727 |
| Nov 28, 2025 | 10.09 | 10.10 | 10.00 | 10.07 | 9.00 | -1.66% | 337,408 |
| Nov 26, 2025 | 9.99 | 10.24 | 9.97 | 10.24 | 8.91 | 3.02% | 313,196 |
| Nov 25, 2025 | 9.74 | 9.94 | 9.54 | 9.94 | 8.65 | -0.30% | 317,495 |
| Nov 24, 2025 | 9.71 | 9.99 | 9.68 | 9.97 | 8.67 | 3.32% | 225,343 |
| Nov 21, 2025 | 9.67 | 9.74 | 9.58 | 9.65 | 8.39 | -3.40% | 658,524 |
| Nov 20, 2025 | 10.21 | 10.27 | 9.94 | 9.99 | 8.44 | -2.15% | 611,227 |
| Nov 19, 2025 | 10.35 | 10.36 | 10.11 | 10.21 | 8.62 | -1.35% | 266,701 |
| Nov 18, 2025 | 10.30 | 10.56 | 10.25 | 10.35 | 8.74 | -0.48% | 309,810 |
| Nov 17, 2025 | 10.65 | 10.74 | 10.30 | 10.40 | 8.78 | -4.50% | 615,095 |
| Nov 14, 2025 | 10.81 | 11.10 | 10.81 | 10.89 | 9.20 | -4.14% | 456,416 |
| Nov 13, 2025 | 12.03 | 12.13 | 11.32 | 11.36 | 9.30 | -6.43% | 543,988 |
| Nov 12, 2025 | 12.27 | 12.32 | 12.01 | 12.14 | 9.94 | 0.33% | 231,319 |
| Nov 11, 2025 | 12.30 | 12.39 | 12.06 | 12.10 | 9.91 | -2.58% | 178,259 |
| Nov 10, 2025 | 12.36 | 12.46 | 12.25 | 12.42 | 10.17 | 1.72% | 341,400 |
| Nov 7, 2025 | 12.16 | 12.24 | 12.10 | 12.21 | 10.00 | -3.25% | 565,118 |
| Nov 6, 2025 | 12.85 | 12.85 | 12.58 | 12.62 | 10.03 | -2.40% | 517,592 |
| Nov 5, 2025 | 12.93 | 13.05 | 12.78 | 12.93 | 10.28 | 0.94% | 338,479 |
| Nov 4, 2025 | 13.05 | 13.16 | 12.77 | 12.81 | 10.18 | -3.97% | 465,529 |
| Nov 3, 2025 | 13.66 | 13.66 | 13.21 | 13.34 | 10.60 | -2.63% | 613,812 |
| Oct 31, 2025 | 13.40 | 14.52 | 13.35 | 13.70 | 10.89 | -1.15% | 489,076 |
| Oct 30, 2025 | 14.15 | 14.18 | 13.85 | 13.86 | 10.69 | -2.81% | 771,665 |
| Oct 29, 2025 | 14.42 | 14.43 | 14.14 | 14.26 | 11.00 | -0.77% | 248,742 |
| Oct 28, 2025 | 14.49 | 14.58 | 14.32 | 14.37 | 11.09 | -0.62% | 266,048 |
| Oct 27, 2025 | 14.47 | 14.61 | 14.36 | 14.46 | 11.16 | 0.77% | 335,001 |
| Oct 24, 2025 | 13.83 | 14.37 | 13.83 | 14.35 | 11.07 | 4.59% | 500,132 |
| Oct 23, 2025 | 13.74 | 13.96 | 13.53 | 13.72 | 10.29 | 0.88% | 548,437 |
| Oct 22, 2025 | 14.12 | 14.15 | 13.35 | 13.60 | 10.20 | -4.43% | 583,471 |
| Oct 21, 2025 | 14.32 | 14.38 | 14.14 | 14.23 | 10.67 | -0.84% | 358,112 |