Skip to main content
logo
Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
19.30
0.00 (0.00%)
At close: Dec 24, 2025, 4:00 PM EST
17.20
-2.10 (-10.88%)
Pre-market: Dec 26, 2025, 5:58 AM EST

ICOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202519.4319.4318.9719.3019.30-0.67%201,356
Dec 23, 202519.4619.4619.0819.4319.43-1.92%200,682
Dec 22, 202519.7319.9119.5219.8119.812.27%127,637
Dec 19, 202519.3019.4419.1219.3719.372.54%59,838
Dec 18, 202519.8019.9818.8918.8918.89-2.23%48,639
Dec 17, 202519.8920.2219.2419.3219.32-2.52%30,940
Dec 16, 202519.9420.0719.7019.8219.82-0.70%36,263
Dec 15, 202521.0621.0619.4519.9619.96-4.08%66,695
Dec 12, 202521.1621.2120.5320.8120.81-0.34%26,714
Dec 11, 202520.7520.9220.3820.8820.88-2.48%35,401
Dec 10, 202521.2721.4120.8521.4121.410.52%35,162
Dec 9, 202520.9921.5220.7021.3021.301.53%46,816
Dec 8, 202520.9221.1320.7120.9820.980.87%59,309
Dec 5, 202520.5620.8320.4320.8020.80-0.43%38,551
Dec 4, 202520.8621.0720.7520.8920.89-0.33%25,081
Dec 3, 202520.2820.9620.2820.9620.963.56%76,777
Dec 2, 202520.2920.6720.1720.2420.241.40%186,061
Dec 1, 202519.9420.2819.5919.9619.96-3.90%81,242
Nov 28, 202520.5920.8418.3520.7720.77-9.93%154,681
Nov 26, 202522.7423.0622.2323.0620.473.55%204,558
Nov 25, 202522.0522.2721.3422.2719.76-0.36%109,171
Nov 24, 202521.6722.4421.5422.3519.835.26%95,933
Nov 21, 202521.1321.4920.5421.2318.840.77%86,838
Nov 20, 202522.8023.1220.9021.0718.70-6.98%47,722
Nov 19, 202522.9523.0521.8122.6520.10-1.18%94,615
Nov 18, 202522.7323.6622.7322.9220.34-1.08%54,194
Nov 17, 202524.6024.6022.6523.1720.56-6.61%77,115
Nov 14, 202522.9725.4322.9724.8122.02-1.16%48,413
Nov 13, 202526.1826.2624.4725.1022.28-5.03%44,025
Nov 12, 202527.0227.0226.2326.4323.46-0.04%26,945
Nov 11, 202527.4127.4126.4326.4423.46-3.78%34,941
Nov 10, 202527.9028.0027.1027.4824.392.38%34,740
Nov 7, 202525.4026.8924.7326.8423.824.31%60,567
Nov 6, 202527.1627.2825.6525.7322.83-6.98%54,439
Nov 5, 202527.2228.0127.0027.6624.553.60%44,282
Nov 4, 202527.6628.0926.6526.7023.70-6.38%64,152
Nov 3, 202529.2229.3028.1728.5225.31-2.99%108,436
Oct 31, 202528.8330.6428.8329.4026.094.07%67,985
Oct 30, 202529.0229.1728.2528.2525.07-4.72%65,858
Oct 29, 202530.0830.3729.2629.6526.31-1.40%80,685
Oct 28, 202530.6230.9029.8830.0726.69-1.54%113,875
Oct 27, 202530.4231.1630.1930.5427.102.00%105,665
Oct 24, 202529.0030.0728.3429.9426.57-5.70%208,003
Oct 23, 202531.8232.2131.4031.7524.680.76%131,775
Oct 22, 202533.0733.0730.6131.5124.50-4.52%154,354
Oct 21, 202533.7433.7432.8233.0025.66-1.49%96,647
Oct 20, 202533.5334.2633.1033.5026.052.51%111,747
Oct 17, 202531.4832.7931.2532.6825.411.27%42,923
Oct 16, 202533.0433.3732.2132.2725.09-3.06%45,185
Oct 15, 202533.7933.8132.5633.2925.880.09%53,056