Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
12.31
+0.70 (6.03%)
At close: May 8, 2026, 4:00 PM EDT
12.07
-0.24 (-1.95%)
After-hours: May 8, 2026, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.53 | 12.33 | 11.37 | 12.31 | 12.31 | 6.03% | 35,109 |
| May 7, 2026 | 11.78 | 11.86 | 11.61 | 11.61 | 11.61 | -2.03% | 36,836 |
| May 6, 2026 | 11.77 | 11.95 | 11.72 | 11.85 | 11.85 | - | 39,531 |
| May 5, 2026 | 12.15 | 12.15 | 11.74 | 11.85 | 11.85 | -1.25% | 17,590 |
| May 4, 2026 | 11.81 | 12.03 | 11.81 | 12.00 | 12.00 | 3.90% | 44,363 |
| May 1, 2026 | 11.53 | 11.66 | 11.40 | 11.55 | 11.55 | 1.32% | 31,972 |
| Apr 30, 2026 | 11.11 | 11.48 | 11.10 | 11.40 | 11.40 | 2.61% | 31,074 |
| Apr 29, 2026 | 11.32 | 11.32 | 10.94 | 11.11 | 11.11 | -3.89% | 56,618 |
| Apr 28, 2026 | 11.36 | 11.61 | 11.36 | 11.56 | 11.56 | -0.77% | 31,321 |
| Apr 27, 2026 | 11.75 | 11.81 | 11.57 | 11.65 | 11.65 | -0.41% | 61,680 |
| Apr 24, 2026 | 11.80 | 11.80 | 11.61 | 11.70 | 11.70 | -1.57% | 37,078 |
| Apr 23, 2026 | 12.04 | 12.06 | 11.80 | 11.89 | 11.63 | -1.61% | 78,860 |
| Apr 22, 2026 | 12.20 | 12.20 | 11.99 | 12.08 | 11.82 | 2.63% | 38,076 |
| Apr 21, 2026 | 12.21 | 12.21 | 11.73 | 11.77 | 11.52 | -3.05% | 37,569 |
| Apr 20, 2026 | 11.95 | 12.17 | 11.85 | 12.14 | 11.88 | 0.91% | 39,573 |
| Apr 17, 2026 | 11.99 | 12.18 | 11.92 | 12.03 | 11.77 | 2.56% | 45,352 |
| Apr 16, 2026 | 11.82 | 11.82 | 11.72 | 11.73 | 11.48 | 0.26% | 35,246 |
| Apr 15, 2026 | 11.71 | 11.74 | 11.62 | 11.70 | 11.45 | 0.69% | 26,462 |
| Apr 14, 2026 | 11.52 | 11.64 | 11.52 | 11.62 | 11.37 | 2.56% | 30,995 |
| Apr 13, 2026 | 10.98 | 11.33 | 10.98 | 11.33 | 11.09 | 2.26% | 32,327 |
| Apr 10, 2026 | 11.16 | 11.16 | 10.82 | 11.08 | 10.84 | -0.45% | 44,358 |
| Apr 9, 2026 | 11.49 | 11.49 | 11.00 | 11.13 | 10.89 | -0.71% | 26,016 |
| Apr 8, 2026 | 11.75 | 11.75 | 11.21 | 11.21 | 10.97 | -0.97% | 73,399 |
| Apr 7, 2026 | 11.18 | 11.32 | 10.91 | 11.32 | 11.08 | - | 40,431 |
| Apr 6, 2026 | 11.37 | 11.39 | 11.25 | 11.32 | 11.08 | 0.53% | 58,338 |
| Apr 2, 2026 | 10.95 | 11.26 | 10.74 | 11.26 | 11.02 | 1.81% | 28,913 |
| Apr 1, 2026 | 11.26 | 11.26 | 11.06 | 11.06 | 10.82 | -0.27% | 34,530 |
| Mar 31, 2026 | 10.73 | 11.09 | 10.70 | 11.09 | 10.85 | 5.32% | 42,225 |
| Mar 30, 2026 | 10.66 | 10.76 | 10.48 | 10.53 | 10.30 | 0.19% | 79,396 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.47 | 10.51 | 10.28 | -10.93% | 63,925 |
| Mar 26, 2026 | 12.00 | 12.13 | 11.70 | 11.80 | 11.04 | -3.67% | 88,960 |
| Mar 25, 2026 | 12.48 | 12.70 | 12.19 | 12.25 | 11.46 | 0.34% | 134,132 |
| Mar 24, 2026 | 13.25 | 13.29 | 11.99 | 12.21 | 11.42 | -8.06% | 62,033 |
| Mar 23, 2026 | 13.10 | 13.38 | 13.05 | 13.28 | 12.43 | 1.71% | 49,648 |
| Mar 20, 2026 | 13.43 | 13.43 | 12.88 | 13.06 | 12.22 | -2.03% | 37,730 |
| Mar 19, 2026 | 12.94 | 13.43 | 12.77 | 13.33 | 12.47 | 0.28% | 47,540 |
| Mar 18, 2026 | 13.46 | 13.54 | 13.22 | 13.29 | 12.44 | -2.35% | 55,819 |
| Mar 17, 2026 | 13.35 | 13.66 | 13.25 | 13.61 | 12.74 | 2.64% | 32,138 |
| Mar 16, 2026 | 13.22 | 13.35 | 13.03 | 13.26 | 12.41 | 3.38% | 52,754 |
| Mar 13, 2026 | 13.17 | 13.17 | 12.77 | 12.83 | 12.00 | 1.32% | 36,559 |
| Mar 12, 2026 | 12.87 | 12.89 | 12.65 | 12.66 | 11.85 | -1.78% | 31,309 |
| Mar 11, 2026 | 12.88 | 13.03 | 12.65 | 12.89 | 12.06 | 0.82% | 43,448 |
| Mar 10, 2026 | 13.21 | 13.21 | 12.73 | 12.79 | 11.96 | -1.04% | 38,156 |
| Mar 9, 2026 | 12.70 | 12.97 | 12.56 | 12.92 | 12.09 | 1.17% | 48,152 |
| Mar 6, 2026 | 12.80 | 12.92 | 12.65 | 12.77 | 11.95 | -2.22% | 42,048 |
| Mar 5, 2026 | 13.10 | 13.31 | 12.90 | 13.06 | 12.22 | -0.64% | 48,265 |
| Mar 4, 2026 | 12.95 | 13.20 | 12.95 | 13.14 | 12.30 | 3.15% | 61,199 |
| Mar 3, 2026 | 12.69 | 12.83 | 12.45 | 12.74 | 11.92 | -0.02% | 51,344 |
| Mar 2, 2026 | 12.45 | 12.80 | 12.44 | 12.74 | 11.93 | 1.87% | 78,342 |
| Feb 27, 2026 | 12.58 | 12.60 | 12.36 | 12.51 | 11.71 | -5.73% | 46,563 |