GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
49.94
+1.34 (2.76%)
At close: Dec 5, 2025, 4:00 PM EST
49.73
-0.21 (-0.42%)
After-hours: Dec 5, 2025, 7:48 PM EST
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.57 | 51.65 | 48.72 | 49.94 | 49.94 | 2.76% | 304,453 |
| Dec 4, 2025 | 48.91 | 49.46 | 46.56 | 48.60 | 48.60 | 2.02% | 236,582 |
| Dec 3, 2025 | 51.11 | 52.52 | 47.42 | 47.64 | 47.64 | -10.40% | 272,517 |
| Dec 2, 2025 | 51.39 | 53.17 | 49.26 | 53.17 | 53.17 | -2.64% | 251,285 |
| Dec 1, 2025 | 54.33 | 57.37 | 52.42 | 54.61 | 54.61 | 9.48% | 475,231 |
| Nov 28, 2025 | 49.41 | 51.22 | 47.07 | 49.88 | 49.88 | -6.06% | 347,608 |
| Nov 26, 2025 | 56.96 | 58.07 | 52.34 | 53.10 | 53.10 | -8.62% | 254,101 |
| Nov 25, 2025 | 60.71 | 64.09 | 58.04 | 58.11 | 58.11 | 1.25% | 288,314 |
| Nov 24, 2025 | 63.43 | 64.36 | 56.33 | 57.39 | 57.39 | -12.74% | 357,336 |
| Nov 21, 2025 | 64.17 | 70.84 | 62.65 | 65.77 | 65.77 | -1.76% | 632,916 |
| Nov 20, 2025 | 57.10 | 68.00 | 55.54 | 66.95 | 66.95 | 14.56% | 810,277 |
| Nov 19, 2025 | 56.43 | 62.87 | 56.11 | 58.44 | 58.44 | 3.51% | 665,910 |
| Nov 18, 2025 | 56.83 | 56.83 | 52.76 | 56.46 | 56.46 | 1.49% | 713,820 |
| Nov 17, 2025 | 51.84 | 57.56 | 50.84 | 55.63 | 55.63 | 14.32% | 697,414 |
| Nov 14, 2025 | 53.70 | 54.14 | 45.81 | 48.66 | 48.66 | -0.77% | 760,309 |
| Nov 13, 2025 | 43.88 | 49.96 | 43.38 | 49.04 | 49.04 | 13.68% | 561,979 |
| Nov 12, 2025 | 41.66 | 43.90 | 41.03 | 43.14 | 43.14 | - | 471,551 |
| Nov 11, 2025 | 41.18 | 43.24 | 40.00 | 43.14 | 43.14 | 8.66% | 437,807 |
| Nov 10, 2025 | 38.20 | 41.40 | 37.90 | 39.70 | 39.70 | -5.61% | 726,662 |
| Nov 7, 2025 | 48.17 | 50.11 | 41.64 | 42.06 | 42.06 | -9.55% | 823,965 |
| Nov 6, 2025 | 41.19 | 46.65 | 41.19 | 46.50 | 46.50 | 14.73% | 453,062 |
| Nov 5, 2025 | 41.58 | 42.85 | 39.14 | 40.53 | 40.53 | -7.76% | 489,980 |
| Nov 4, 2025 | 41.13 | 44.00 | 39.75 | 43.94 | 43.94 | 13.92% | 747,339 |
| Nov 3, 2025 | 36.32 | 39.44 | 35.96 | 38.57 | 38.57 | 7.59% | 629,666 |
| Oct 31, 2025 | 37.56 | 37.80 | 31.53 | 35.85 | 35.85 | -9.38% | 929,964 |
| Oct 30, 2025 | 36.43 | 39.56 | 36.43 | 39.56 | 39.56 | 11.53% | 756,612 |
| Oct 29, 2025 | 33.71 | 36.06 | 33.30 | 35.47 | 35.47 | 4.02% | 514,276 |
| Oct 28, 2025 | 32.69 | 34.33 | 31.85 | 34.10 | 34.10 | 3.36% | 444,490 |
| Oct 27, 2025 | 32.70 | 33.80 | 30.80 | 32.99 | 32.99 | -3.90% | 758,133 |
| Oct 24, 2025 | 39.56 | 39.93 | 33.70 | 34.33 | 34.33 | -19.62% | 1,286,652 |
| Oct 23, 2025 | 42.83 | 43.86 | 41.27 | 42.71 | 42.71 | -1.43% | 312,080 |
| Oct 22, 2025 | 40.16 | 45.68 | 40.16 | 43.33 | 43.33 | 10.73% | 572,576 |
| Oct 21, 2025 | 38.29 | 39.85 | 37.88 | 39.13 | 39.13 | 3.00% | 345,121 |
| Oct 20, 2025 | 38.27 | 38.92 | 35.61 | 37.99 | 37.99 | -4.67% | 528,706 |
| Oct 17, 2025 | 44.20 | 44.30 | 39.77 | 39.85 | 39.85 | -3.35% | 606,454 |
| Oct 16, 2025 | 39.33 | 41.58 | 38.37 | 41.23 | 41.23 | 3.57% | 393,450 |
| Oct 15, 2025 | 37.63 | 40.50 | 37.30 | 39.81 | 39.81 | 3.08% | 362,074 |
| Oct 14, 2025 | 38.79 | 39.95 | 36.25 | 38.62 | 38.62 | 8.67% | 610,266 |
| Oct 13, 2025 | 34.02 | 38.18 | 34.02 | 35.54 | 35.54 | 0.03% | 605,435 |
| Oct 10, 2025 | 30.65 | 36.37 | 28.41 | 35.53 | 35.53 | 15.36% | 1,307,832 |
| Oct 9, 2025 | 31.18 | 31.50 | 30.00 | 30.80 | 30.80 | 0.20% | 466,744 |
| Oct 8, 2025 | 32.26 | 32.62 | 30.22 | 30.74 | 30.74 | -6.11% | 437,468 |
| Oct 7, 2025 | 30.87 | 34.77 | 30.87 | 32.74 | 32.74 | 5.24% | 716,253 |
| Oct 6, 2025 | 30.43 | 32.00 | 30.21 | 31.11 | 31.11 | -3.11% | 459,664 |
| Oct 3, 2025 | 33.25 | 33.85 | 31.50 | 32.11 | 32.11 | -4.24% | 778,027 |
| Oct 2, 2025 | 37.41 | 37.49 | 32.66 | 33.53 | 33.53 | -14.94% | 919,274 |
| Oct 1, 2025 | 40.10 | 40.73 | 38.50 | 39.42 | 39.42 | -5.03% | 297,372 |
| Sep 30, 2025 | 43.40 | 43.40 | 41.39 | 41.51 | 41.51 | -1.94% | 302,575 |
| Sep 29, 2025 | 47.29 | 47.79 | 42.27 | 42.33 | 42.33 | -13.75% | 400,198 |
| Sep 26, 2025 | 50.53 | 52.14 | 48.58 | 49.08 | 49.08 | -3.62% | 194,732 |
| Sep 25, 2025 | 48.97 | 51.62 | 47.84 | 50.92 | 50.92 | 9.27% | 295,311 |
| Sep 24, 2025 | 46.12 | 46.85 | 45.09 | 46.60 | 46.60 | -1.00% | 158,813 |
| Sep 23, 2025 | 43.48 | 47.69 | 43.06 | 47.07 | 47.07 | 6.88% | 194,262 |
| Sep 22, 2025 | 43.73 | 44.77 | 42.98 | 44.04 | 44.04 | 6.40% | 227,077 |
| Sep 19, 2025 | 41.30 | 42.58 | 39.80 | 41.39 | 41.39 | 0.22% | 227,440 |
| Sep 18, 2025 | 46.31 | 47.08 | 38.70 | 41.30 | 41.30 | -13.92% | 533,070 |
| Sep 17, 2025 | 46.54 | 50.57 | 45.88 | 47.98 | 47.98 | 4.53% | 284,308 |
| Sep 16, 2025 | 44.50 | 47.70 | 44.50 | 45.90 | 45.90 | -0.74% | 210,374 |
| Sep 15, 2025 | 47.70 | 47.86 | 45.84 | 46.24 | 46.24 | -2.28% | 179,722 |
| Sep 12, 2025 | 45.73 | 48.20 | 45.52 | 47.32 | 47.32 | 0.53% | 186,219 |
| Sep 11, 2025 | 48.55 | 49.55 | 46.46 | 47.07 | 47.07 | -5.44% | 282,791 |
| Sep 10, 2025 | 47.86 | 50.64 | 45.82 | 49.78 | 49.78 | 2.13% | 478,173 |
| Sep 9, 2025 | 54.27 | 54.27 | 48.56 | 48.74 | 48.74 | -10.90% | 501,004 |
| Sep 8, 2025 | 54.48 | 56.60 | 53.20 | 54.70 | 54.70 | -2.06% | 273,091 |
| Sep 5, 2025 | 50.68 | 58.14 | 50.42 | 55.85 | 55.85 | 4.98% | 396,460 |
| Sep 4, 2025 | 54.83 | 55.59 | 52.86 | 53.20 | 53.20 | -2.88% | 225,878 |
| Sep 3, 2025 | 53.84 | 55.20 | 52.69 | 54.78 | 54.78 | 0.77% | 277,618 |
| Sep 2, 2025 | 55.61 | 57.16 | 52.00 | 54.36 | 54.36 | 0.69% | 437,564 |
| Aug 29, 2025 | 53.03 | 55.00 | 52.77 | 53.99 | 53.99 | 2.51% | 296,213 |
| Aug 28, 2025 | 51.00 | 53.38 | 50.13 | 52.67 | 52.67 | 0.47% | 397,156 |
| Aug 27, 2025 | 52.98 | 53.26 | 51.34 | 52.42 | 52.42 | -0.30% | 346,705 |
| Aug 26, 2025 | 54.20 | 55.43 | 52.40 | 52.58 | 52.58 | -1.70% | 446,199 |
| Aug 25, 2025 | 51.38 | 53.72 | 50.61 | 53.49 | 53.49 | 8.76% | 400,417 |
| Aug 22, 2025 | 56.68 | 57.62 | 48.35 | 49.18 | 49.18 | -13.09% | 775,339 |
| Aug 21, 2025 | 56.24 | 57.05 | 54.95 | 56.59 | 56.59 | 2.74% | 415,824 |
| Aug 20, 2025 | 55.20 | 59.79 | 54.50 | 55.08 | 55.08 | -1.52% | 534,051 |
| Aug 19, 2025 | 50.23 | 56.03 | 49.66 | 55.93 | 55.93 | 11.59% | 757,179 |
| Aug 18, 2025 | 53.06 | 54.50 | 49.02 | 50.12 | 50.12 | -2.11% | 850,967 |
| Aug 15, 2025 | 49.48 | 51.98 | 49.40 | 51.20 | 51.20 | 4.92% | 373,717 |
| Aug 14, 2025 | 50.40 | 51.40 | 48.20 | 48.80 | 48.80 | 1.24% | 1,115,138 |
| Aug 13, 2025 | 48.00 | 50.00 | 42.60 | 48.20 | 48.20 | -2.82% | 1,207,948 |
| Aug 12, 2025 | 47.60 | 52.40 | 47.40 | 49.60 | 49.60 | -1.98% | 964,816 |
| Aug 11, 2025 | 49.60 | 50.70 | 45.80 | 50.60 | 50.60 | -5.60% | 1,370,460 |
| Aug 8, 2025 | 53.40 | 57.00 | 52.70 | 53.60 | 53.60 | 0.37% | 936,791 |
| Aug 7, 2025 | 53.40 | 55.00 | 50.80 | 53.40 | 53.40 | -4.98% | 1,051,076 |
| Aug 6, 2025 | 58.60 | 60.40 | 55.80 | 56.20 | 56.20 | -3.77% | 1,220,493 |
| Aug 5, 2025 | 55.40 | 58.73 | 53.60 | 58.40 | 58.40 | 12.74% | 1,177,047 |
| Aug 4, 2025 | 51.40 | 54.40 | 49.82 | 51.80 | 51.80 | -1.89% | 1,250,416 |
| Aug 1, 2025 | 48.80 | 54.00 | 48.20 | 52.80 | 52.80 | 32.66% | 1,638,506 |
| Jul 31, 2025 | 38.80 | 40.00 | 37.80 | 39.80 | 39.80 | - | 1,085,912 |
| Jul 30, 2025 | 38.60 | 40.80 | 37.80 | 39.80 | 39.80 | -3.40% | 875,023 |
| Jul 29, 2025 | 38.60 | 42.40 | 38.40 | 41.20 | 41.20 | 4.04% | 862,746 |
| Jul 28, 2025 | 36.80 | 40.30 | 36.40 | 39.60 | 39.60 | 6.45% | 926,079 |
| Jul 25, 2025 | 37.00 | 38.20 | 36.00 | 37.20 | 37.20 | 2.76% | 769,368 |
| Jul 24, 2025 | 35.00 | 37.20 | 34.60 | 36.20 | 36.20 | 0.56% | 726,078 |
| Jul 23, 2025 | 35.80 | 38.00 | 35.60 | 36.00 | 36.00 | 3.45% | 1,248,629 |
| Jul 22, 2025 | 32.60 | 36.60 | 32.20 | 34.80 | 34.80 | 4.82% | 1,633,393 |
| Jul 21, 2025 | 31.40 | 33.40 | 30.00 | 33.20 | 33.20 | 2.47% | 1,257,192 |
| Jul 18, 2025 | 32.40 | 34.60 | 28.40 | 32.40 | 32.40 | -4.14% | 2,678,517 |
| Jul 17, 2025 | 36.00 | 36.80 | 33.00 | 33.80 | 33.80 | -6.63% | 1,158,047 |