Leverage Shares Incomeshares Coinbase (Coin) Options ETP (LON:COIY)
London · Delayed Price · Currency is GBP · Price in USD 1.089
+0.006 (0.55%)
At close: Sep 23, 2026
LON:COIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.59% | 497 |
| Sep 21, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 10.38% | 2,511 |
| Sep 18, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 4.95% | 690 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 1.12% | 2,506 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.95 | 0.94 | 0.94 | -7.26% | 2,186 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.92% | 1,366 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.00 | 1.04 | 1.04 | 2.61% | 2,200 |
| Sep 11, 2026 | 0.98 | 1.01 | 0.98 | 1.02 | 1.02 | 3.46% | 1,837 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.38% | 2,315 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.03 | 1.01 | 1.01 | -2.42% | 1,884 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.71% | 385 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.14% | 974 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | -3.31% | 153 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.52% | - |
| Sep 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.50% | 696 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -10.97% | 1,203 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.16 | 1.14 | 1.14 | -3.05% | 230 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 380 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.01% | 2,205 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.12 | 1.14 | 1.14 | -0.57% | 434 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.35% | 9,247 |
| Aug 21, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 4.28% | 17,193 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 5.03% | 11,638 |
| Aug 19, 2026 | 0.96 | 0.97 | 0.96 | 1.05 | 1.04 | 7.29% | 456 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.12% | 823 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.34% | 589 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.94% | 2,868 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.96 | 0.96 | 0.16% | 4,199 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.16% | 1,513 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.16% | 419 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.44% | 8,820 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.97 | 0.99% | 1,361 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.82% | 4,088 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.97 | 0.97 | 0.62% | 7,600 |
| Aug 4, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.68% | 7,707 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -2.29% | 5,937 |
| Jul 31, 2026 | 1.09 | 1.09 | 0.99 | 0.98 | 0.98 | -12.10% | 4,753 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.72% | 1,804 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.15 | 1.14 | 1.14 | -1.52% | 17,278 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.12 | 1.15 | 1.15 | 3.83% | 2,892 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 2.02% | 85 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.11 | 1.09 | 1.09 | -1.05% | 50 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.01% | - |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.16 | 1.16 | -1.03% | 810 |
| Jul 21, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 8.49% | 232,503 |
| Jul 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 2.62% | 196 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.72% | 1,699 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.05% | 1,051 |
| Jul 15, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 4.55% | 16,759 |
| Jul 14, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.52% | 654 |