GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
53.50
+4.17 (8.45%)
Mar 6, 2026, 1:35 PM EST - Market open
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.03 | 54.39 | 50.97 | 52.59 | - | 6.61% | 359,414 |
| Mar 5, 2026 | 49.44 | 51.30 | 45.89 | 49.33 | 49.33 | 3.05% | 636,264 |
| Mar 4, 2026 | 57.78 | 58.00 | 45.74 | 47.87 | 47.87 | -29.53% | 1,061,815 |
| Mar 3, 2026 | 71.00 | 75.00 | 65.10 | 67.93 | 67.93 | 3.06% | 301,366 |
| Mar 2, 2026 | 76.36 | 76.36 | 65.00 | 65.91 | 65.91 | -10.36% | 216,581 |
| Feb 27, 2026 | 74.07 | 76.66 | 71.28 | 73.53 | 73.53 | 5.46% | 217,160 |
| Feb 26, 2026 | 69.19 | 72.70 | 66.45 | 69.72 | 69.72 | 3.26% | 301,592 |
| Feb 25, 2026 | 81.39 | 83.75 | 65.65 | 67.52 | 67.52 | -27.09% | 642,686 |
| Feb 24, 2026 | 99.71 | 103.87 | 92.57 | 92.61 | 92.61 | -2.33% | 130,743 |
| Feb 23, 2026 | 88.89 | 96.24 | 87.69 | 94.82 | 94.82 | 12.56% | 188,775 |
| Feb 20, 2026 | 91.04 | 91.55 | 79.63 | 84.24 | 84.24 | -6.55% | 237,741 |
| Feb 19, 2026 | 93.71 | 95.19 | 88.34 | 90.14 | 90.14 | -2.27% | 130,339 |
| Feb 18, 2026 | 90.27 | 92.82 | 81.50 | 92.24 | 92.24 | 2.47% | 248,668 |
| Feb 17, 2026 | 94.19 | 98.26 | 85.10 | 90.02 | 90.02 | -2.12% | 344,976 |
| Feb 13, 2026 | 112.57 | 127.04 | 85.55 | 91.97 | 91.97 | -33.21% | 877,693 |
| Feb 12, 2026 | 119.11 | 139.90 | 118.67 | 137.71 | 137.71 | 16.09% | 312,738 |
| Feb 11, 2026 | 112.96 | 124.31 | 112.70 | 118.62 | 118.62 | 11.50% | 192,379 |
| Feb 10, 2026 | 106.02 | 106.39 | 100.43 | 106.39 | 106.39 | 5.66% | 67,034 |
| Feb 9, 2026 | 108.78 | 111.00 | 100.40 | 100.69 | 100.69 | -2.54% | 78,537 |
| Feb 6, 2026 | 124.08 | 129.07 | 102.79 | 103.31 | 103.31 | -26.40% | 215,842 |
| Feb 5, 2026 | 121.49 | 141.65 | 115.80 | 140.37 | 140.37 | 26.87% | 307,562 |
| Feb 4, 2026 | 102.30 | 115.31 | 102.27 | 110.64 | 110.64 | 12.12% | 176,817 |
| Feb 3, 2026 | 90.44 | 103.87 | 90.44 | 98.68 | 98.68 | 8.80% | 108,528 |
| Feb 2, 2026 | 89.13 | 93.10 | 88.22 | 90.70 | 90.70 | 7.20% | 105,247 |
| Jan 30, 2026 | 82.05 | 87.86 | 81.46 | 84.61 | 84.61 | 4.30% | 123,120 |
| Jan 29, 2026 | 76.36 | 84.57 | 76.36 | 81.12 | 81.12 | 9.74% | 136,689 |
| Jan 28, 2026 | 71.45 | 75.56 | 70.93 | 73.92 | 73.92 | 1.54% | 58,754 |
| Jan 27, 2026 | 71.49 | 75.12 | 71.49 | 72.80 | 72.80 | 2.10% | 103,237 |
| Jan 26, 2026 | 72.29 | 72.99 | 70.11 | 71.30 | 71.30 | 3.27% | 45,669 |
| Jan 23, 2026 | 65.86 | 69.70 | 65.86 | 69.04 | 69.04 | 5.16% | 65,240 |
| Jan 22, 2026 | 62.85 | 65.85 | 61.73 | 65.65 | 65.65 | 3.41% | 59,413 |
| Jan 21, 2026 | 62.56 | 66.00 | 61.18 | 63.49 | 63.49 | 0.91% | 146,388 |
| Jan 20, 2026 | 60.90 | 63.78 | 60.15 | 62.92 | 62.92 | 10.97% | 90,618 |
| Jan 16, 2026 | 57.92 | 59.23 | 56.12 | 56.70 | 56.70 | -1.85% | 66,841 |
| Jan 15, 2026 | 53.46 | 58.53 | 53.11 | 57.77 | 57.77 | 12.92% | 139,455 |
| Jan 14, 2026 | 51.05 | 52.28 | 48.39 | 51.16 | 51.16 | -2.57% | 208,205 |
| Jan 13, 2026 | 55.51 | 55.95 | 51.30 | 52.51 | 52.51 | -8.14% | 129,055 |
| Jan 12, 2026 | 58.80 | 59.50 | 55.05 | 57.16 | 57.16 | -1.74% | 80,011 |
| Jan 9, 2026 | 55.75 | 59.70 | 55.75 | 58.17 | 58.17 | 3.80% | 84,723 |
| Jan 8, 2026 | 56.38 | 57.29 | 54.11 | 56.04 | 56.04 | 0.23% | 103,729 |
| Jan 7, 2026 | 55.05 | 58.32 | 54.99 | 55.91 | 55.91 | 3.63% | 148,440 |
| Jan 6, 2026 | 51.96 | 55.91 | 51.01 | 53.95 | 53.95 | 3.35% | 158,094 |
| Jan 5, 2026 | 56.20 | 56.34 | 50.16 | 52.20 | 52.20 | -15.53% | 281,003 |
| Jan 2, 2026 | 65.64 | 68.18 | 60.85 | 61.80 | 61.80 | -9.41% | 156,969 |
| Dec 31, 2025 | 65.40 | 68.40 | 64.91 | 68.22 | 68.22 | 4.68% | 91,744 |
| Dec 30, 2025 | 64.36 | 65.40 | 62.73 | 65.17 | 65.17 | 1.90% | 82,819 |
| Dec 29, 2025 | 63.68 | 64.41 | 60.94 | 63.96 | 63.96 | 1.55% | 117,326 |
| Dec 26, 2025 | 60.99 | 64.91 | 60.99 | 62.98 | 62.38 | 2.46% | 109,908 |
| Dec 24, 2025 | 61.24 | 62.83 | 61.07 | 61.47 | 60.89 | 2.09% | 82,251 |
| Dec 23, 2025 | 59.71 | 61.96 | 59.32 | 60.21 | 59.64 | 4.33% | 115,029 |
| Dec 22, 2025 | 55.81 | 57.78 | 54.58 | 57.71 | 57.16 | -2.17% | 108,050 |
| Dec 19, 2025 | 59.22 | 61.25 | 58.41 | 58.99 | 58.43 | -5.21% | 108,608 |
| Dec 18, 2025 | 55.67 | 62.23 | 54.44 | 62.23 | 61.64 | 4.24% | 173,462 |
| Dec 17, 2025 | 55.01 | 59.97 | 53.05 | 59.70 | 59.13 | 6.36% | 162,375 |
| Dec 16, 2025 | 55.61 | 56.95 | 54.01 | 56.13 | 55.60 | -1.72% | 202,814 |
| Dec 15, 2025 | 50.11 | 58.33 | 50.11 | 57.11 | 56.57 | 13.11% | 270,346 |
| Dec 12, 2025 | 48.80 | 52.14 | 46.54 | 50.49 | 50.01 | 0.96% | 198,711 |
| Dec 11, 2025 | 50.53 | 52.87 | 49.36 | 50.01 | 49.54 | 4.10% | 384,642 |
| Dec 10, 2025 | 48.81 | 49.32 | 46.54 | 48.04 | 47.58 | 1.82% | 187,453 |
| Dec 9, 2025 | 49.75 | 50.91 | 44.66 | 47.18 | 46.73 | -2.44% | 245,544 |
| Dec 8, 2025 | 48.55 | 50.00 | 47.49 | 48.36 | 47.90 | -3.16% | 185,437 |
| Dec 5, 2025 | 49.57 | 51.65 | 48.72 | 49.94 | 49.47 | 2.76% | 308,901 |
| Dec 4, 2025 | 48.91 | 49.46 | 46.56 | 48.60 | 48.14 | 2.02% | 237,431 |
| Dec 3, 2025 | 51.11 | 52.52 | 47.42 | 47.64 | 47.19 | -10.40% | 280,087 |
| Dec 2, 2025 | 51.39 | 53.17 | 49.26 | 53.17 | 52.67 | -2.64% | 252,460 |
| Dec 1, 2025 | 54.33 | 57.37 | 52.42 | 54.61 | 54.09 | 9.48% | 475,836 |
| Nov 28, 2025 | 49.41 | 51.22 | 47.07 | 49.88 | 49.41 | -6.06% | 349,037 |
| Nov 26, 2025 | 56.96 | 58.07 | 52.34 | 53.10 | 52.60 | -8.62% | 259,452 |
| Nov 25, 2025 | 60.71 | 64.09 | 58.04 | 58.11 | 57.56 | 1.25% | 289,656 |
| Nov 24, 2025 | 63.43 | 64.36 | 56.33 | 57.39 | 56.85 | -12.74% | 363,970 |
| Nov 21, 2025 | 64.17 | 70.84 | 62.65 | 65.77 | 65.15 | -1.76% | 633,282 |
| Nov 20, 2025 | 57.10 | 68.00 | 55.54 | 66.95 | 66.32 | 14.56% | 811,272 |
| Nov 19, 2025 | 56.43 | 62.87 | 56.11 | 58.44 | 57.89 | 3.51% | 665,910 |
| Nov 18, 2025 | 56.83 | 56.83 | 52.76 | 56.46 | 55.92 | 1.49% | 713,820 |
| Nov 17, 2025 | 51.84 | 57.56 | 50.84 | 55.63 | 55.10 | 14.32% | 697,414 |
| Nov 14, 2025 | 53.70 | 54.14 | 45.81 | 48.66 | 48.20 | -0.77% | 760,309 |
| Nov 13, 2025 | 43.88 | 49.96 | 43.38 | 49.04 | 48.58 | 13.68% | 561,979 |
| Nov 12, 2025 | 41.66 | 43.90 | 41.03 | 43.14 | 42.73 | - | 471,551 |
| Nov 11, 2025 | 41.18 | 43.24 | 40.00 | 43.14 | 42.73 | 8.66% | 437,807 |
| Nov 10, 2025 | 38.20 | 41.40 | 37.90 | 39.70 | 39.32 | -5.61% | 726,662 |
| Nov 7, 2025 | 48.17 | 50.11 | 41.64 | 42.06 | 41.66 | -9.55% | 823,965 |
| Nov 6, 2025 | 41.19 | 46.65 | 41.19 | 46.50 | 46.06 | 14.73% | 453,062 |
| Nov 5, 2025 | 41.58 | 42.85 | 39.14 | 40.53 | 40.15 | -7.76% | 489,980 |
| Nov 4, 2025 | 41.13 | 44.00 | 39.75 | 43.94 | 43.52 | 13.92% | 747,339 |
| Nov 3, 2025 | 36.32 | 39.44 | 35.96 | 38.57 | 38.20 | 7.59% | 629,666 |
| Oct 31, 2025 | 37.56 | 37.80 | 31.53 | 35.85 | 35.51 | -9.38% | 929,964 |
| Oct 30, 2025 | 36.43 | 39.56 | 36.43 | 39.56 | 39.19 | 11.53% | 756,612 |
| Oct 29, 2025 | 33.71 | 36.06 | 33.30 | 35.47 | 35.13 | 4.02% | 514,276 |
| Oct 28, 2025 | 32.69 | 34.33 | 31.85 | 34.10 | 33.78 | 3.36% | 444,490 |
| Oct 27, 2025 | 32.70 | 33.80 | 30.80 | 32.99 | 32.68 | -3.90% | 758,133 |
| Oct 24, 2025 | 39.56 | 39.93 | 33.70 | 34.33 | 34.00 | -19.62% | 1,286,652 |
| Oct 23, 2025 | 42.83 | 43.86 | 41.27 | 42.71 | 42.31 | -1.43% | 312,080 |
| Oct 22, 2025 | 40.16 | 45.68 | 40.16 | 43.33 | 42.92 | 10.73% | 572,576 |
| Oct 21, 2025 | 38.29 | 39.85 | 37.88 | 39.13 | 38.76 | 3.00% | 345,121 |
| Oct 20, 2025 | 38.27 | 38.92 | 35.61 | 37.99 | 37.63 | -4.67% | 528,706 |
| Oct 17, 2025 | 44.20 | 44.30 | 39.77 | 39.85 | 39.47 | -3.35% | 606,454 |
| Oct 16, 2025 | 39.33 | 41.58 | 38.37 | 41.23 | 40.84 | 3.57% | 393,450 |
| Oct 15, 2025 | 37.63 | 40.50 | 37.30 | 39.81 | 39.43 | 3.08% | 362,074 |
| Oct 14, 2025 | 38.79 | 39.95 | 36.25 | 38.62 | 38.25 | 8.67% | 610,266 |
| Oct 13, 2025 | 34.02 | 38.18 | 34.02 | 35.54 | 35.20 | 0.03% | 605,435 |