Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
20.80
-0.09 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
21.00
+0.20 (0.96%)
After-hours: Dec 5, 2025, 8:00 PM EST
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.56 | 20.83 | 20.43 | 20.80 | 20.80 | -0.43% | 37,525 |
| Dec 4, 2025 | 20.86 | 21.07 | 20.75 | 20.89 | 20.89 | -0.33% | 24,860 |
| Dec 3, 2025 | 20.28 | 20.96 | 20.28 | 20.96 | 20.96 | 3.56% | 76,465 |
| Dec 2, 2025 | 20.29 | 20.67 | 20.17 | 20.24 | 20.24 | 1.40% | 185,937 |
| Dec 1, 2025 | 19.94 | 20.28 | 19.59 | 19.96 | 19.96 | -3.90% | 80,309 |
| Nov 28, 2025 | 20.59 | 20.84 | 18.35 | 20.77 | 20.77 | -9.93% | 152,385 |
| Nov 26, 2025 | 22.74 | 23.06 | 22.23 | 23.06 | 20.47 | 3.55% | 204,558 |
| Nov 25, 2025 | 22.05 | 22.27 | 21.34 | 22.27 | 19.76 | -0.36% | 109,171 |
| Nov 24, 2025 | 21.67 | 22.44 | 21.54 | 22.35 | 19.83 | 5.26% | 95,933 |
| Nov 21, 2025 | 21.13 | 21.49 | 20.54 | 21.23 | 18.84 | 0.77% | 86,838 |
| Nov 20, 2025 | 22.80 | 23.12 | 20.90 | 21.07 | 18.70 | -6.98% | 47,722 |
| Nov 19, 2025 | 22.95 | 23.05 | 21.81 | 22.65 | 20.10 | -1.18% | 94,615 |
| Nov 18, 2025 | 22.73 | 23.66 | 22.73 | 22.92 | 20.34 | -1.08% | 54,194 |
| Nov 17, 2025 | 24.60 | 24.60 | 22.65 | 23.17 | 20.56 | -6.61% | 77,115 |
| Nov 14, 2025 | 22.97 | 25.43 | 22.97 | 24.81 | 22.02 | -1.16% | 48,413 |
| Nov 13, 2025 | 26.18 | 26.26 | 24.47 | 25.10 | 22.28 | -5.03% | 44,025 |
| Nov 12, 2025 | 27.02 | 27.02 | 26.23 | 26.43 | 23.46 | -0.04% | 26,945 |
| Nov 11, 2025 | 27.41 | 27.41 | 26.43 | 26.44 | 23.46 | -3.78% | 34,941 |
| Nov 10, 2025 | 27.90 | 28.00 | 27.10 | 27.48 | 24.39 | 2.38% | 34,740 |
| Nov 7, 2025 | 25.40 | 26.89 | 24.73 | 26.84 | 23.82 | 4.31% | 60,567 |
| Nov 6, 2025 | 27.16 | 27.28 | 25.65 | 25.73 | 22.83 | -6.98% | 54,439 |
| Nov 5, 2025 | 27.22 | 28.01 | 27.00 | 27.66 | 24.55 | 3.60% | 44,282 |
| Nov 4, 2025 | 27.66 | 28.09 | 26.65 | 26.70 | 23.70 | -6.38% | 64,152 |
| Nov 3, 2025 | 29.22 | 29.30 | 28.17 | 28.52 | 25.31 | -2.99% | 108,436 |
| Oct 31, 2025 | 28.83 | 30.64 | 28.83 | 29.40 | 26.09 | 4.07% | 67,985 |
| Oct 30, 2025 | 29.02 | 29.17 | 28.25 | 28.25 | 25.07 | -4.72% | 65,858 |
| Oct 29, 2025 | 30.08 | 30.37 | 29.26 | 29.65 | 26.31 | -1.40% | 80,685 |
| Oct 28, 2025 | 30.62 | 30.90 | 29.88 | 30.07 | 26.69 | -1.54% | 113,875 |
| Oct 27, 2025 | 30.42 | 31.16 | 30.19 | 30.54 | 27.10 | 2.00% | 105,665 |
| Oct 24, 2025 | 29.00 | 30.07 | 28.34 | 29.94 | 26.57 | -5.70% | 208,003 |
| Oct 23, 2025 | 31.82 | 32.21 | 31.40 | 31.75 | 24.68 | 0.76% | 131,775 |
| Oct 22, 2025 | 33.07 | 33.07 | 30.61 | 31.51 | 24.50 | -4.52% | 154,354 |
| Oct 21, 2025 | 33.74 | 33.74 | 32.82 | 33.00 | 25.66 | -1.49% | 96,647 |
| Oct 20, 2025 | 33.53 | 34.26 | 33.10 | 33.50 | 26.05 | 2.51% | 111,747 |
| Oct 17, 2025 | 31.48 | 32.79 | 31.25 | 32.68 | 25.41 | 1.27% | 42,923 |
| Oct 16, 2025 | 33.04 | 33.37 | 32.21 | 32.27 | 25.09 | -3.06% | 45,185 |
| Oct 15, 2025 | 33.79 | 33.81 | 32.56 | 33.29 | 25.88 | 0.09% | 53,056 |
| Oct 14, 2025 | 33.36 | 34.18 | 32.70 | 33.26 | 25.86 | -3.65% | 49,355 |
| Oct 13, 2025 | 34.88 | 35.06 | 33.28 | 34.52 | 26.84 | 0.41% | 100,214 |
| Oct 10, 2025 | 36.52 | 37.13 | 34.00 | 34.38 | 26.73 | -5.58% | 113,751 |
| Oct 9, 2025 | 36.37 | 36.68 | 35.99 | 36.41 | 28.31 | 0.03% | 23,664 |
| Oct 8, 2025 | 35.99 | 36.49 | 35.66 | 36.40 | 28.30 | 1.08% | 83,206 |
| Oct 7, 2025 | 36.21 | 36.21 | 34.73 | 36.01 | 28.00 | -0.39% | 66,094 |
| Oct 6, 2025 | 36.20 | 36.31 | 35.82 | 36.15 | 28.11 | 1.43% | 59,516 |
| Oct 3, 2025 | 35.84 | 35.84 | 35.45 | 35.64 | 27.71 | -0.56% | 52,930 |
| Oct 2, 2025 | 35.21 | 35.84 | 35.05 | 35.84 | 27.86 | 2.93% | 88,999 |
| Oct 1, 2025 | 34.71 | 34.85 | 34.52 | 34.82 | 27.07 | 0.99% | 67,944 |
| Sep 30, 2025 | 33.89 | 34.48 | 33.82 | 34.48 | 26.81 | 1.74% | 92,329 |
| Sep 29, 2025 | 32.78 | 34.00 | 32.72 | 33.89 | 26.35 | 4.24% | 142,727 |
| Sep 26, 2025 | 32.12 | 32.62 | 31.64 | 32.51 | 25.28 | -11.63% | 144,869 |