Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
29.94
-1.81 (-5.70%)
At close: Oct 24, 2025, 4:00 PM EDT
30.21
+0.27 (0.90%)
After-hours: Oct 24, 2025, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.00 | 30.07 | 28.34 | 29.94 | 29.94 | -5.70% | 205,436 |
| Oct 23, 2025 | 31.82 | 32.21 | 31.40 | 31.75 | 28.06 | 0.76% | 131,775 |
| Oct 22, 2025 | 33.07 | 33.07 | 30.61 | 31.51 | 27.85 | -4.52% | 154,354 |
| Oct 21, 2025 | 33.74 | 33.74 | 32.82 | 33.00 | 29.17 | -1.49% | 96,647 |
| Oct 20, 2025 | 33.53 | 34.26 | 33.10 | 33.50 | 29.61 | 2.51% | 111,747 |
| Oct 17, 2025 | 31.48 | 32.79 | 31.25 | 32.68 | 28.88 | 1.27% | 42,923 |
| Oct 16, 2025 | 33.04 | 33.37 | 32.21 | 32.27 | 28.52 | -3.06% | 45,185 |
| Oct 15, 2025 | 33.79 | 33.81 | 32.56 | 33.29 | 29.42 | 0.09% | 53,056 |
| Oct 14, 2025 | 33.36 | 34.18 | 32.70 | 33.26 | 29.40 | -3.65% | 49,355 |
| Oct 13, 2025 | 34.88 | 35.06 | 33.28 | 34.52 | 30.51 | 0.41% | 100,214 |
| Oct 10, 2025 | 36.52 | 37.13 | 34.00 | 34.38 | 30.39 | -5.58% | 113,751 |
| Oct 9, 2025 | 36.37 | 36.68 | 35.99 | 36.41 | 32.18 | 0.03% | 23,664 |
| Oct 8, 2025 | 35.99 | 36.49 | 35.66 | 36.40 | 32.17 | 1.08% | 83,206 |
| Oct 7, 2025 | 36.21 | 36.21 | 34.73 | 36.01 | 31.83 | -0.39% | 66,094 |
| Oct 6, 2025 | 36.20 | 36.31 | 35.82 | 36.15 | 31.95 | 1.43% | 59,516 |
| Oct 3, 2025 | 35.84 | 35.84 | 35.45 | 35.64 | 31.50 | -0.56% | 52,930 |
| Oct 2, 2025 | 35.21 | 35.84 | 35.05 | 35.84 | 31.68 | 2.93% | 88,999 |
| Oct 1, 2025 | 34.71 | 34.85 | 34.52 | 34.82 | 30.78 | 0.99% | 67,944 |
| Sep 30, 2025 | 33.89 | 34.48 | 33.82 | 34.48 | 30.47 | 1.74% | 92,329 |
| Sep 29, 2025 | 32.78 | 34.00 | 32.72 | 33.89 | 29.95 | 4.24% | 142,727 |
| Sep 26, 2025 | 32.12 | 32.62 | 31.64 | 32.51 | 28.73 | -11.63% | 144,869 |
| Sep 25, 2025 | 37.67 | 37.90 | 36.60 | 36.79 | 28.34 | -4.14% | 156,932 |
| Sep 24, 2025 | 38.57 | 38.78 | 38.20 | 38.38 | 29.56 | 0.24% | 92,166 |
| Sep 23, 2025 | 39.90 | 39.93 | 38.05 | 38.29 | 29.49 | -4.04% | 124,122 |
| Sep 22, 2025 | 40.13 | 40.20 | 38.95 | 39.90 | 30.74 | -0.75% | 176,844 |
| Sep 19, 2025 | 40.46 | 40.46 | 39.93 | 40.20 | 30.97 | 0.12% | 54,704 |
| Sep 18, 2025 | 38.74 | 40.35 | 38.74 | 40.15 | 30.93 | 4.64% | 47,718 |
| Sep 17, 2025 | 39.00 | 39.00 | 37.41 | 38.37 | 29.56 | -1.56% | 51,238 |
| Sep 16, 2025 | 39.43 | 39.43 | 38.37 | 38.98 | 30.03 | 0.41% | 38,251 |
| Sep 15, 2025 | 38.42 | 38.91 | 38.24 | 38.82 | 29.90 | 1.17% | 45,698 |
| Sep 12, 2025 | 38.64 | 38.65 | 38.14 | 38.37 | 29.56 | 0.05% | 52,592 |
| Sep 11, 2025 | 38.01 | 38.39 | 37.72 | 38.35 | 29.54 | 1.83% | 24,298 |
| Sep 10, 2025 | 38.13 | 38.41 | 37.47 | 37.66 | 29.01 | -0.42% | 15,763 |
| Sep 9, 2025 | 36.65 | 37.82 | 36.65 | 37.82 | 29.13 | 4.19% | 23,587 |
| Sep 8, 2025 | 36.22 | 36.71 | 35.90 | 36.30 | 27.96 | 1.08% | 39,944 |
| Sep 5, 2025 | 37.35 | 37.44 | 35.22 | 35.91 | 27.66 | -2.07% | 37,757 |
| Sep 4, 2025 | 36.34 | 36.81 | 36.08 | 36.67 | 28.25 | 1.21% | 14,088 |
| Sep 3, 2025 | 36.77 | 36.77 | 36.14 | 36.23 | 27.91 | -0.14% | 35,016 |
| Sep 2, 2025 | 35.85 | 36.82 | 35.85 | 36.28 | 27.95 | -0.22% | 25,717 |
| Aug 29, 2025 | 36.72 | 36.72 | 36.02 | 36.36 | 28.01 | -1.20% | 19,017 |
| Aug 28, 2025 | 37.28 | 37.43 | 36.69 | 36.80 | 28.35 | 0.22% | 21,581 |
| Aug 27, 2025 | 36.72 | 37.00 | 36.55 | 36.72 | 28.29 | 0.36% | 39,532 |
| Aug 26, 2025 | 36.47 | 36.71 | 35.86 | 36.59 | 28.19 | -0.33% | 32,281 |
| Aug 25, 2025 | 37.34 | 37.34 | 36.27 | 36.71 | 28.28 | -3.01% | 39,401 |
| Aug 22, 2025 | 36.14 | 38.07 | 35.39 | 37.85 | 29.16 | -7.59% | 92,230 |
| Aug 21, 2025 | 41.10 | 41.36 | 40.81 | 40.96 | 27.76 | -1.87% | 63,314 |
| Aug 20, 2025 | 41.37 | 41.74 | 39.57 | 41.74 | 28.29 | 0.26% | 68,215 |
| Aug 19, 2025 | 43.03 | 43.03 | 41.01 | 41.63 | 28.22 | -3.75% | 38,958 |
| Aug 18, 2025 | 42.42 | 43.63 | 41.86 | 43.25 | 29.32 | 1.03% | 54,518 |
| Aug 15, 2025 | 43.38 | 43.38 | 42.49 | 42.81 | 29.02 | -1.59% | 20,523 |