Bitwise COIN Option Income Strategy ETF (ICOI)

ICOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	55.94	55.94	55.58	55.58	55.58	0.12%	278
May 8, 2025	55.51	55.51	55.51	55.51	55.51	2.71%	86
May 7, 2025	54.05	54.05	54.05	54.05	54.05	-0.15%	90
May 6, 2025	54.13	54.13	54.13	54.13	54.13	-0.51%	19
May 5, 2025	54.57	54.57	54.40	54.40	54.40	-0.54%	278
May 2, 2025	54.66	54.70	54.66	54.70	54.70	0.95%	289
May 1, 2025	54.55	54.63	54.19	54.19	54.19	0.20%	2,080
Apr 30, 2025	53.45	54.08	53.45	54.08	54.08	-0.54%	427
Apr 29, 2025	54.45	54.45	54.38	54.38	54.38	0.51%	192
Apr 28, 2025	54.10	54.10	54.10	54.10	54.10	-0.37%	37
Apr 25, 2025	54.18	54.30	54.18	54.30	54.30	0.98%	158
Apr 24, 2025	53.56	53.78	53.56	53.78	53.78	1.67%	1,144
Apr 23, 2025	52.89	52.89	52.89	52.89	52.89	1.74%	47
Apr 22, 2025	51.61	51.99	51.61	51.99	51.99	4.17%	911
Apr 21, 2025	49.91	49.91	49.91	49.91	49.91	-0.43%	409
Apr 17, 2025	49.37	50.73	49.37	50.13	50.13	1.79%	993
Apr 16, 2025	49.67	49.68	48.96	49.24	49.24	-1.94%	676
Apr 15, 2025	50.57	50.69	49.67	50.22	50.22	-0.53%	2,183
Apr 14, 2025	51.50	51.50	50.20	50.49	50.49	1.20%	1,561
Apr 11, 2025	49.89	49.89	49.89	49.89	49.89	3.16%	68
Apr 10, 2025	47.92	48.36	47.92	48.36	48.36	-3.52%	554
Apr 9, 2025	45.10	50.12	44.40	50.12	50.12	15.39%	1,589
Apr 8, 2025	45.00	45.00	43.44	43.44	43.44	-3.63%	629
Apr 7, 2025	44.34	45.87	44.34	45.08	45.08	-1.72%	1,507
Apr 4, 2025	45.87	45.87	45.87	45.87	45.87	-5.27%	125

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.