GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
8.35
-0.24 (-2.79%)
At close: Apr 28, 2026, 4:00 PM EDT
8.15
-0.20 (-2.40%)
After-hours: Apr 28, 2026, 7:59 PM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.51 | 7.89 | 8.35 | 8.35 | -2.79% | 13,796,791 |
| Apr 27, 2026 | 8.79 | 9.26 | 8.46 | 8.59 | 8.59 | -2.94% | 15,972,496 |
| Apr 24, 2026 | 9.05 | 9.10 | 8.57 | 8.85 | 8.85 | 1.49% | 11,662,257 |
| Apr 23, 2026 | 9.10 | 9.42 | 8.34 | 8.72 | 8.72 | -7.92% | 16,943,714 |
| Apr 22, 2026 | 9.31 | 9.97 | 9.13 | 9.47 | 9.47 | 10.76% | 20,415,525 |
| Apr 21, 2026 | 10.05 | 10.05 | 8.46 | 8.55 | 8.55 | -15.09% | 33,285,061 |
| Apr 20, 2026 | 9.09 | 10.14 | 9.00 | 10.07 | 10.07 | 5.01% | 17,936,023 |
| Apr 17, 2026 | 9.47 | 10.46 | 9.28 | 9.59 | 9.59 | 6.56% | 30,987,094 |
| Apr 16, 2026 | 8.80 | 9.07 | 8.01 | 9.00 | 9.00 | 3.69% | 22,535,861 |
| Apr 15, 2026 | 7.80 | 8.72 | 7.64 | 8.68 | 8.68 | 12.73% | 20,635,096 |
| Apr 14, 2026 | 7.38 | 7.93 | 7.37 | 7.70 | 7.70 | 11.11% | 19,963,285 |
| Apr 13, 2026 | 6.19 | 6.97 | 6.16 | 6.93 | 6.93 | 8.11% | 15,766,239 |
| Apr 10, 2026 | 6.52 | 6.62 | 6.06 | 6.41 | 6.41 | -1.84% | 17,488,766 |
| Apr 9, 2026 | 7.06 | 7.17 | 6.32 | 6.53 | 6.53 | -6.85% | 20,722,312 |
| Apr 8, 2026 | 8.04 | 8.17 | 6.85 | 7.01 | 7.01 | -0.28% | 19,184,397 |
| Apr 7, 2026 | 6.79 | 7.03 | 6.30 | 7.03 | 7.03 | 0.43% | 16,391,160 |
| Apr 6, 2026 | 7.02 | 7.24 | 6.89 | 7.00 | 7.00 | 3.86% | 11,852,233 |
| Apr 2, 2026 | 6.44 | 6.86 | 6.11 | 6.74 | 6.74 | -2.03% | 12,918,327 |
| Apr 1, 2026 | 7.34 | 7.38 | 6.78 | 6.88 | 6.88 | -1.71% | 19,866,136 |
| Mar 31, 2026 | 6.18 | 7.11 | 6.09 | 7.00 | 7.00 | 16.67% | 19,793,546 |
| Mar 30, 2026 | 6.27 | 6.41 | 5.81 | 6.00 | 6.00 | -0.50% | 14,436,291 |
| Mar 27, 2026 | 6.57 | 6.62 | 5.91 | 6.03 | 6.03 | -13.98% | 18,966,995 |
| Mar 26, 2026 | 7.30 | 7.54 | 6.90 | 7.01 | 7.01 | -8.60% | 16,408,685 |
| Mar 25, 2026 | 7.99 | 8.48 | 7.59 | 7.67 | 7.67 | 0.13% | 16,751,648 |
| Mar 24, 2026 | 9.39 | 9.64 | 7.35 | 7.66 | 7.66 | -19.54% | 35,987,053 |
| Mar 23, 2026 | 9.34 | 9.84 | 9.11 | 9.52 | 9.52 | 2.92% | 21,963,636 |
| Mar 20, 2026 | 9.75 | 9.80 | 8.99 | 9.25 | 9.25 | -5.23% | 16,676,919 |
| Mar 19, 2026 | 9.06 | 10.02 | 8.73 | 9.76 | 9.76 | 0.31% | 16,768,517 |
| Mar 18, 2026 | 10.17 | 10.39 | 9.62 | 9.73 | 9.73 | -7.33% | 18,311,142 |
| Mar 17, 2026 | 9.76 | 10.83 | 9.76 | 10.50 | 10.50 | 6.60% | 17,377,669 |
| Mar 16, 2026 | 9.71 | 10.14 | 9.42 | 9.85 | 9.85 | 7.89% | 19,210,636 |
| Mar 13, 2026 | 9.88 | 10.19 | 8.99 | 9.13 | 9.13 | 2.13% | 23,953,895 |
| Mar 12, 2026 | 9.20 | 9.38 | 8.86 | 8.94 | 8.94 | -5.50% | 11,835,497 |
| Mar 11, 2026 | 9.34 | 9.87 | 8.88 | 9.46 | 9.46 | 2.16% | 17,046,145 |
| Mar 10, 2026 | 10.02 | 10.17 | 9.10 | 9.26 | 9.26 | -3.34% | 25,998,594 |
| Mar 9, 2026 | 9.41 | 9.93 | 8.89 | 9.58 | 9.58 | 2.68% | 24,714,690 |
| Mar 6, 2026 | 9.39 | 9.88 | 9.09 | 9.33 | 9.33 | -8.35% | 20,189,588 |
| Mar 5, 2026 | 10.18 | 10.98 | 9.76 | 10.18 | 10.18 | -3.05% | 27,983,807 |
| Mar 4, 2026 | 9.35 | 10.80 | 9.32 | 10.50 | 10.50 | 28.99% | 33,596,166 |
| Mar 3, 2026 | 7.71 | 8.51 | 7.22 | 8.14 | 8.14 | -3.21% | 24,517,089 |
| Mar 2, 2026 | 7.34 | 8.50 | 7.30 | 8.41 | 8.41 | 10.37% | 23,874,838 |
| Feb 27, 2026 | 7.52 | 7.89 | 7.24 | 7.62 | 7.62 | -5.58% | 16,045,151 |
| Feb 26, 2026 | 8.11 | 8.49 | 7.70 | 8.07 | 8.07 | -3.47% | 20,333,762 |
| Feb 25, 2026 | 7.37 | 8.50 | 7.19 | 8.36 | 8.36 | 27.25% | 33,746,484 |
| Feb 24, 2026 | 6.09 | 6.60 | 5.84 | 6.57 | 6.57 | 2.02% | 14,296,797 |
| Feb 23, 2026 | 6.95 | 7.11 | 6.32 | 6.44 | 6.44 | -12.97% | 16,594,489 |
| Feb 20, 2026 | 6.85 | 7.75 | 6.80 | 7.40 | 7.40 | 6.47% | 21,416,293 |
| Feb 19, 2026 | 6.66 | 7.09 | 6.56 | 6.95 | 6.95 | 2.06% | 12,311,246 |
| Feb 18, 2026 | 6.92 | 7.63 | 6.72 | 6.81 | 6.81 | -2.16% | 19,673,957 |
| Feb 17, 2026 | 6.69 | 7.34 | 6.34 | 6.96 | 6.96 | 1.90% | 24,920,285 |
| Feb 13, 2026 | 6.07 | 7.08 | 5.52 | 6.83 | 6.83 | 32.62% | 39,290,769 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.02 | 5.15 | 5.15 | -16.12% | 20,973,448 |
| Feb 11, 2026 | 6.51 | 6.53 | 5.75 | 6.14 | 6.14 | -11.27% | 15,373,536 |
| Feb 10, 2026 | 6.94 | 7.40 | 6.87 | 6.92 | 6.92 | -5.85% | 10,157,586 |
| Feb 9, 2026 | 6.74 | 7.37 | 6.63 | 7.35 | 7.35 | 2.65% | 13,726,995 |
| Feb 6, 2026 | 6.34 | 7.19 | 6.11 | 7.16 | 7.16 | 25.17% | 21,562,682 |
| Feb 5, 2026 | 7.03 | 7.44 | 5.62 | 5.72 | 5.72 | -26.57% | 22,766,100 |
| Feb 4, 2026 | 8.55 | 8.58 | 7.38 | 7.79 | 7.79 | -12.37% | 11,649,142 |
| Feb 3, 2026 | 9.81 | 9.81 | 8.30 | 8.89 | 8.89 | -8.82% | 11,359,158 |
| Feb 2, 2026 | 9.95 | 10.06 | 9.43 | 9.75 | 9.75 | -7.14% | 7,905,814 |
| Jan 30, 2026 | 10.80 | 10.95 | 10.06 | 10.50 | 10.50 | -4.55% | 6,619,469 |
| Jan 29, 2026 | 11.83 | 11.86 | 10.41 | 11.00 | 11.00 | -9.69% | 9,199,321 |
| Jan 28, 2026 | 12.59 | 12.75 | 11.88 | 12.18 | 12.18 | -1.46% | 7,630,213 |
| Jan 27, 2026 | 12.65 | 12.66 | 11.99 | 12.36 | 12.36 | -2.45% | 4,994,131 |
| Jan 26, 2026 | 12.50 | 12.93 | 12.36 | 12.67 | 12.67 | -3.28% | 4,202,345 |
| Jan 23, 2026 | 13.77 | 13.81 | 12.94 | 13.10 | 13.10 | -5.62% | 6,917,833 |
| Jan 22, 2026 | 14.54 | 14.82 | 13.86 | 13.88 | 13.88 | -3.54% | 4,611,438 |
| Jan 21, 2026 | 14.62 | 14.93 | 13.78 | 14.39 | 14.39 | -0.76% | 7,311,968 |
| Jan 20, 2026 | 15.19 | 15.43 | 14.25 | 14.50 | 14.50 | -11.04% | 8,384,628 |
| Jan 16, 2026 | 16.08 | 16.55 | 15.66 | 16.30 | 16.30 | 1.31% | 5,059,000 |
| Jan 15, 2026 | 17.70 | 17.76 | 15.81 | 16.09 | 16.09 | -12.79% | 10,521,037 |
| Jan 14, 2026 | 18.60 | 19.49 | 18.06 | 18.45 | 18.45 | 2.39% | 10,118,643 |
| Jan 13, 2026 | 17.07 | 18.41 | 16.92 | 18.02 | 18.02 | 7.84% | 7,444,621 |
| Jan 12, 2026 | 16.25 | 17.31 | 16.04 | 16.71 | 16.71 | 1.77% | 4,836,423 |
| Jan 9, 2026 | 17.16 | 17.23 | 15.91 | 16.42 | 16.42 | -3.86% | 6,399,406 |
| Jan 8, 2026 | 16.97 | 17.76 | 16.64 | 17.08 | 17.08 | -0.52% | 5,047,663 |
| Jan 7, 2026 | 17.45 | 17.55 | 16.35 | 17.17 | 17.17 | -3.65% | 5,039,864 |
| Jan 6, 2026 | 18.53 | 18.93 | 17.12 | 17.82 | 17.82 | -3.41% | 7,256,337 |
| Jan 5, 2026 | 17.44 | 19.00 | 17.31 | 18.45 | 18.45 | 15.46% | 8,615,969 |
| Jan 2, 2026 | 15.22 | 16.24 | 14.62 | 15.98 | 15.98 | 9.08% | 5,461,140 |
| Dec 31, 2025 | 15.33 | 15.49 | 14.57 | 14.65 | 14.65 | -4.87% | 3,340,704 |
| Dec 30, 2025 | 15.67 | 15.99 | 15.38 | 15.40 | 15.40 | -1.85% | 3,488,026 |
| Dec 29, 2025 | 15.80 | 16.53 | 15.57 | 15.69 | 15.69 | -2.79% | 4,154,951 |
| Dec 26, 2025 | 16.61 | 16.61 | 15.58 | 16.14 | 16.14 | -2.48% | 3,771,617 |
| Dec 24, 2025 | 16.63 | 16.72 | 16.19 | 16.55 | 16.55 | -2.24% | 2,390,061 |
| Dec 23, 2025 | 17.08 | 17.33 | 16.41 | 16.93 | 16.93 | -4.57% | 5,185,323 |
| Dec 22, 2025 | 18.25 | 18.70 | 17.66 | 17.74 | 17.74 | 2.25% | 4,869,407 |
| Dec 19, 2025 | 17.27 | 17.54 | 16.76 | 17.35 | 17.35 | 4.90% | 5,701,431 |
| Dec 18, 2025 | 18.49 | 18.81 | 16.54 | 16.54 | 16.54 | -4.23% | 5,874,951 |
| Dec 17, 2025 | 18.75 | 19.48 | 17.19 | 17.27 | 17.27 | -6.50% | 5,460,480 |
| Dec 16, 2025 | 18.64 | 19.12 | 18.18 | 18.47 | 18.47 | 1.54% | 3,218,966 |
| Dec 15, 2025 | 21.00 | 21.00 | 17.63 | 18.19 | 18.19 | -12.76% | 6,078,771 |
| Dec 12, 2025 | 21.63 | 22.50 | 20.18 | 20.85 | 20.85 | -1.23% | 4,944,299 |
| Dec 11, 2025 | 20.85 | 21.43 | 19.85 | 21.11 | 21.11 | -4.52% | 5,631,635 |
| Dec 10, 2025 | 21.83 | 22.78 | 21.40 | 22.11 | 22.11 | -1.60% | 5,160,924 |
| Dec 9, 2025 | 21.44 | 23.65 | 20.82 | 22.47 | 22.47 | 2.23% | 5,760,729 |
| Dec 8, 2025 | 21.89 | 22.35 | 21.25 | 21.98 | 21.98 | 3.34% | 4,639,194 |
| Dec 5, 2025 | 21.41 | 21.89 | 20.53 | 21.27 | 21.27 | -3.41% | 5,365,807 |
| Dec 4, 2025 | 21.86 | 22.96 | 21.55 | 22.02 | 22.02 | -2.05% | 4,864,734 |
| Dec 3, 2025 | 21.11 | 22.58 | 20.53 | 22.48 | 22.48 | 10.41% | 6,685,537 |