GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
46.08
+1.18 (2.63%)
At close: Apr 28, 2026, 4:00 PM EDT
47.19
+1.11 (2.41%)
After-hours: Apr 28, 2026, 7:30 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.96 | 48.57 | 45.30 | 46.08 | 46.08 | 2.63% | 185,511 |
| Apr 27, 2026 | 43.88 | 45.55 | 41.70 | 44.90 | 44.90 | 2.77% | 154,724 |
| Apr 24, 2026 | 42.45 | 45.06 | 42.45 | 43.69 | 43.69 | -1.98% | 139,322 |
| Apr 23, 2026 | 43.03 | 46.07 | 41.50 | 44.57 | 44.57 | 8.21% | 247,374 |
| Apr 22, 2026 | 42.17 | 43.00 | 38.60 | 41.19 | 41.19 | -10.57% | 317,966 |
| Apr 21, 2026 | 40.50 | 46.57 | 40.50 | 46.06 | 46.06 | 14.98% | 337,563 |
| Apr 20, 2026 | 44.34 | 44.94 | 40.01 | 40.06 | 40.06 | -5.21% | 248,768 |
| Apr 17, 2026 | 42.62 | 43.94 | 38.00 | 42.26 | 42.26 | -6.75% | 379,833 |
| Apr 16, 2026 | 46.65 | 50.75 | 45.11 | 45.32 | 45.32 | -4.18% | 425,269 |
| Apr 15, 2026 | 53.86 | 54.37 | 47.01 | 47.30 | 47.30 | -12.64% | 305,983 |
| Apr 14, 2026 | 56.27 | 56.97 | 52.28 | 54.14 | 54.14 | -11.45% | 158,847 |
| Apr 13, 2026 | 68.46 | 68.97 | 60.74 | 61.14 | 61.14 | -7.69% | 102,549 |
| Apr 10, 2026 | 64.98 | 69.73 | 64.61 | 66.23 | 66.23 | 1.35% | 101,082 |
| Apr 9, 2026 | 60.50 | 67.00 | 60.04 | 65.35 | 65.35 | 7.52% | 147,617 |
| Apr 8, 2026 | 52.47 | 62.43 | 51.24 | 60.78 | 60.78 | -0.83% | 142,450 |
| Apr 7, 2026 | 63.43 | 67.54 | 61.21 | 61.29 | 61.29 | -0.18% | 224,243 |
| Apr 6, 2026 | 61.30 | 62.21 | 59.20 | 61.40 | 61.40 | -4.08% | 107,854 |
| Apr 2, 2026 | 67.48 | 69.71 | 63.05 | 64.01 | 64.01 | 1.85% | 165,881 |
| Apr 1, 2026 | 58.57 | 63.73 | 58.26 | 62.85 | 62.85 | 2.12% | 190,715 |
| Mar 31, 2026 | 71.67 | 72.65 | 60.88 | 61.55 | 61.55 | -17.56% | 277,483 |
| Mar 30, 2026 | 71.36 | 76.70 | 69.81 | 74.66 | 74.66 | 0.36% | 134,651 |
| Mar 27, 2026 | 68.87 | 75.30 | 68.42 | 74.39 | 74.39 | 13.97% | 177,697 |
| Mar 26, 2026 | 63.16 | 66.07 | 61.23 | 65.27 | 65.27 | 8.67% | 189,378 |
| Mar 25, 2026 | 57.58 | 60.81 | 53.83 | 60.06 | 60.06 | -0.36% | 232,115 |
| Mar 24, 2026 | 50.66 | 61.76 | 49.83 | 60.28 | 60.28 | 20.08% | 305,589 |
| Mar 23, 2026 | 51.07 | 52.52 | 48.56 | 50.20 | 50.20 | -3.50% | 228,258 |
| Mar 20, 2026 | 49.98 | 53.37 | 49.51 | 52.02 | 52.02 | 5.18% | 216,430 |
| Mar 19, 2026 | 53.00 | 54.76 | 48.20 | 49.46 | 49.46 | -0.37% | 272,624 |
| Mar 18, 2026 | 47.94 | 50.13 | 46.84 | 49.65 | 49.64 | 7.36% | 283,476 |
| Mar 17, 2026 | 50.00 | 50.44 | 44.86 | 46.24 | 46.24 | -7.35% | 383,117 |
| Mar 16, 2026 | 50.37 | 52.15 | 48.17 | 49.91 | 49.91 | -7.51% | 248,662 |
| Mar 13, 2026 | 49.44 | 54.87 | 47.63 | 53.96 | 53.96 | -2.42% | 215,078 |
| Mar 12, 2026 | 54.50 | 55.76 | 53.03 | 55.30 | 55.30 | 5.13% | 233,270 |
| Mar 11, 2026 | 53.08 | 55.93 | 50.12 | 52.60 | 52.60 | -1.99% | 305,270 |
| Mar 10, 2026 | 49.71 | 54.56 | 48.79 | 53.67 | 53.67 | 3.13% | 289,054 |
| Mar 9, 2026 | 53.73 | 55.88 | 50.17 | 52.04 | 52.04 | -2.64% | 372,186 |
| Mar 6, 2026 | 53.03 | 54.65 | 50.97 | 53.45 | 53.45 | 8.35% | 469,406 |
| Mar 5, 2026 | 49.44 | 51.30 | 45.89 | 49.33 | 49.33 | 3.05% | 641,258 |
| Mar 4, 2026 | 57.78 | 58.00 | 45.74 | 47.87 | 47.87 | -29.53% | 1,105,992 |
| Mar 3, 2026 | 71.00 | 75.00 | 65.10 | 67.93 | 67.93 | 3.06% | 304,227 |
| Mar 2, 2026 | 76.36 | 76.36 | 65.00 | 65.91 | 65.91 | -10.36% | 219,640 |
| Feb 27, 2026 | 74.07 | 76.66 | 71.28 | 73.53 | 73.53 | 5.46% | 221,590 |
| Feb 26, 2026 | 69.19 | 72.70 | 66.45 | 69.72 | 69.72 | 3.26% | 309,176 |
| 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 |