GraniteShares YieldBOOST COIN ETF (COYY)
NASDAQ: COYY · Real-Time Price · USD
4.670
-0.020 (-0.42%)
Mar 9, 2026, 3:01 PM EDT - Market open
COYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.68 | 4.74 | 4.66 | 4.67 | - | -0.43% | 171,252 |
| Mar 6, 2026 | 4.68 | 4.72 | 4.68 | 4.69 | 4.69 | -3.10% | 152,962 |
| Mar 5, 2026 | 4.84 | 4.87 | 4.81 | 4.84 | 4.75 | -0.21% | 296,742 |
| Mar 4, 2026 | 4.80 | 4.86 | 4.80 | 4.85 | 4.76 | 2.97% | 233,738 |
| Mar 3, 2026 | 4.63 | 4.75 | 4.56 | 4.71 | 4.62 | -0.42% | 177,897 |
| Mar 2, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.64 | 1.28% | 209,992 |
| Feb 27, 2026 | 4.66 | 4.67 | 4.60 | 4.67 | 4.58 | -3.31% | 253,587 |
| Feb 26, 2026 | 4.83 | 4.84 | 4.78 | 4.83 | 4.61 | -0.41% | 383,269 |
| Feb 25, 2026 | 4.77 | 4.86 | 4.75 | 4.85 | 4.63 | 5.21% | 291,520 |
| Feb 24, 2026 | 4.53 | 4.64 | 4.47 | 4.61 | 4.40 | -0.22% | 263,040 |
| Feb 23, 2026 | 4.78 | 4.78 | 4.59 | 4.62 | 4.41 | -4.35% | 192,426 |
| Feb 20, 2026 | 4.74 | 4.84 | 4.73 | 4.83 | 4.61 | -1.23% | 204,182 |
| Feb 19, 2026 | 4.85 | 4.89 | 4.79 | 4.89 | 4.53 | 0.41% | 251,826 |
| Feb 18, 2026 | 4.85 | 4.91 | 4.83 | 4.87 | 4.52 | 0.21% | 217,192 |
| Feb 17, 2026 | 4.76 | 4.92 | 4.71 | 4.86 | 4.51 | 0.62% | 348,883 |
| Feb 13, 2026 | 4.62 | 4.88 | 4.53 | 4.83 | 4.48 | 3.43% | 351,938 |
| Feb 12, 2026 | 4.85 | 4.85 | 4.64 | 4.67 | 4.20 | -3.11% | 594,579 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.79 | 4.82 | 4.34 | -3.79% | 435,471 |
| Feb 10, 2026 | 5.03 | 5.10 | 4.98 | 5.01 | 4.51 | -2.15% | 268,623 |
| Feb 9, 2026 | 5.07 | 5.12 | 5.01 | 5.12 | 4.61 | 0.39% | 200,543 |
| Feb 6, 2026 | 5.03 | 5.11 | 5.02 | 5.10 | 4.59 | -0.78% | 321,435 |
| Feb 5, 2026 | 5.28 | 5.29 | 5.14 | 5.14 | 4.49 | -4.10% | 409,644 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.34 | 5.36 | 4.68 | -1.83% | 311,299 |
| Feb 3, 2026 | 5.60 | 5.60 | 5.41 | 5.46 | 4.77 | -2.33% | 253,839 |
| Feb 2, 2026 | 5.56 | 5.63 | 5.50 | 5.59 | 4.89 | -2.10% | 386,789 |
| Jan 30, 2026 | 5.75 | 5.78 | 5.66 | 5.71 | 4.99 | -4.36% | 465,978 |
| Jan 29, 2026 | 6.18 | 6.20 | 5.89 | 5.97 | 5.06 | -4.33% | 597,929 |
| Jan 28, 2026 | 6.34 | 6.37 | 6.19 | 6.24 | 5.29 | -0.95% | 290,414 |
| Jan 27, 2026 | 6.38 | 6.38 | 6.23 | 6.30 | 5.34 | -1.10% | 411,798 |
| Jan 26, 2026 | 6.45 | 6.49 | 6.36 | 6.37 | 5.40 | -2.60% | 531,814 |
| Jan 23, 2026 | 6.73 | 6.74 | 6.53 | 6.54 | 5.55 | -5.76% | 466,380 |
| Jan 22, 2026 | 7.07 | 7.09 | 6.94 | 6.94 | 5.72 | -1.28% | 397,603 |
| Jan 21, 2026 | 7.07 | 7.11 | 6.98 | 7.03 | 5.79 | -0.42% | 338,215 |
| Jan 20, 2026 | 7.20 | 7.28 | 7.06 | 7.06 | 5.82 | -5.49% | 502,556 |
| Jan 16, 2026 | 7.49 | 7.51 | 7.34 | 7.47 | 6.16 | -2.23% | 371,020 |
| Jan 15, 2026 | 7.92 | 7.92 | 7.59 | 7.64 | 6.11 | -4.14% | 453,677 |
| Jan 14, 2026 | 7.98 | 8.00 | 7.95 | 7.97 | 6.38 | 0.76% | 326,052 |
| Jan 13, 2026 | 7.78 | 7.94 | 7.76 | 7.91 | 6.33 | 2.59% | 285,366 |
| Jan 12, 2026 | 7.58 | 7.86 | 7.56 | 7.71 | 6.17 | 0.78% | 366,576 |
| Jan 9, 2026 | 7.80 | 7.83 | 7.54 | 7.65 | 6.12 | -4.85% | 368,582 |
| Jan 8, 2026 | 7.99 | 8.12 | 7.94 | 8.04 | 6.26 | 0.12% | 622,975 |
| Jan 7, 2026 | 8.06 | 8.06 | 7.94 | 8.03 | 6.25 | -0.50% | 219,365 |
| Jan 6, 2026 | 8.12 | 8.15 | 8.01 | 8.07 | 6.28 | -0.49% | 253,256 |
| Jan 5, 2026 | 8.11 | 8.13 | 8.08 | 8.11 | 6.31 | 2.01% | 268,918 |
| Jan 2, 2026 | 7.72 | 7.99 | 7.61 | 7.95 | 6.19 | 1.27% | 307,270 |
| Dec 31, 2025 | 8.17 | 8.17 | 7.83 | 7.85 | 5.93 | -3.92% | 398,133 |
| Dec 30, 2025 | 8.24 | 8.31 | 8.12 | 8.17 | 6.17 | -0.97% | 335,339 |
| Dec 29, 2025 | 8.28 | 8.47 | 8.21 | 8.25 | 6.23 | -1.55% | 298,880 |
| Dec 26, 2025 | 8.56 | 8.56 | 8.26 | 8.38 | 6.33 | -4.47% | 262,903 |
| Dec 24, 2025 | 8.81 | 8.83 | 8.65 | 8.77 | 6.44 | -0.77% | 196,506 |
| Dec 23, 2025 | 8.89 | 8.92 | 8.72 | 8.84 | 6.49 | -1.89% | 355,062 |
| Dec 22, 2025 | 9.03 | 9.12 | 8.95 | 9.01 | 6.62 | 1.69% | 197,903 |
| Dec 19, 2025 | 8.84 | 8.88 | 8.74 | 8.86 | 6.51 | -1.34% | 191,227 |
| Dec 18, 2025 | 9.27 | 9.31 | 8.98 | 8.98 | 6.41 | -1.32% | 303,310 |
| Dec 17, 2025 | 9.26 | 9.38 | 9.10 | 9.10 | 6.50 | -1.30% | 191,131 |
| Dec 16, 2025 | 9.27 | 9.35 | 9.19 | 9.22 | 6.58 | -0.75% | 164,175 |
| Dec 15, 2025 | 9.80 | 9.82 | 9.21 | 9.29 | 6.63 | -5.30% | 277,928 |
| Dec 12, 2025 | 9.90 | 10.03 | 9.59 | 9.81 | 7.00 | -2.87% | 283,831 |
| Dec 11, 2025 | 10.05 | 10.11 | 9.80 | 10.10 | 7.01 | -1.08% | 311,734 |
| Dec 10, 2025 | 10.04 | 10.28 | 10.00 | 10.21 | 7.09 | 0.69% | 188,665 |
| Dec 9, 2025 | 9.97 | 10.24 | 9.88 | 10.14 | 7.04 | 0.80% | 220,802 |
| Dec 8, 2025 | 10.02 | 10.06 | 9.95 | 10.06 | 6.98 | 0.90% | 144,495 |
| Dec 5, 2025 | 10.00 | 10.01 | 9.72 | 9.97 | 6.92 | -3.20% | 302,241 |
| Dec 4, 2025 | 10.21 | 10.34 | 10.18 | 10.30 | 6.96 | 0.19% | 246,713 |
| Dec 3, 2025 | 10.08 | 10.28 | 10.00 | 10.28 | 6.94 | 3.01% | 221,430 |
| Dec 2, 2025 | 10.00 | 10.13 | 9.97 | 9.98 | 6.74 | 1.22% | 143,457 |
| Dec 1, 2025 | 9.86 | 9.95 | 9.57 | 9.86 | 6.66 | -2.09% | 260,727 |
| Nov 28, 2025 | 10.09 | 10.10 | 10.00 | 10.07 | 6.80 | -1.66% | 337,408 |
| Nov 26, 2025 | 9.99 | 10.24 | 9.97 | 10.24 | 6.73 | 3.02% | 313,196 |
| Nov 25, 2025 | 9.74 | 9.94 | 9.54 | 9.94 | 6.53 | -0.30% | 317,495 |
| Nov 24, 2025 | 9.71 | 9.99 | 9.68 | 9.97 | 6.55 | 3.32% | 225,343 |
| Nov 21, 2025 | 9.67 | 9.74 | 9.58 | 9.65 | 6.34 | -3.40% | 658,524 |
| Nov 20, 2025 | 10.21 | 10.27 | 9.94 | 9.99 | 6.37 | -2.15% | 611,227 |
| Nov 19, 2025 | 10.35 | 10.36 | 10.11 | 10.21 | 6.51 | -1.35% | 266,701 |
| Nov 18, 2025 | 10.30 | 10.56 | 10.25 | 10.35 | 6.60 | -0.48% | 309,810 |
| Nov 17, 2025 | 10.65 | 10.74 | 10.30 | 10.40 | 6.63 | -4.50% | 615,095 |
| Nov 14, 2025 | 10.81 | 11.10 | 10.81 | 10.89 | 6.95 | -4.14% | 456,416 |
| Nov 13, 2025 | 12.03 | 12.13 | 11.32 | 11.36 | 7.03 | -6.43% | 543,988 |
| Nov 12, 2025 | 12.27 | 12.32 | 12.01 | 12.14 | 7.51 | 0.33% | 231,319 |
| Nov 11, 2025 | 12.30 | 12.39 | 12.06 | 12.10 | 7.49 | -2.58% | 178,259 |
| Nov 10, 2025 | 12.36 | 12.46 | 12.25 | 12.42 | 7.68 | 1.72% | 341,400 |
| Nov 7, 2025 | 12.16 | 12.24 | 12.10 | 12.21 | 7.55 | -3.25% | 565,118 |
| Nov 6, 2025 | 12.85 | 12.85 | 12.58 | 12.62 | 7.58 | -2.40% | 517,592 |
| Nov 5, 2025 | 12.93 | 13.05 | 12.78 | 12.93 | 7.76 | 0.94% | 338,479 |
| Nov 4, 2025 | 13.05 | 13.16 | 12.77 | 12.81 | 7.69 | -3.97% | 465,529 |
| Nov 3, 2025 | 13.66 | 13.66 | 13.21 | 13.34 | 8.01 | -2.63% | 613,812 |
| Oct 31, 2025 | 13.40 | 14.52 | 13.35 | 13.70 | 8.23 | -1.15% | 489,076 |
| Oct 30, 2025 | 14.15 | 14.18 | 13.85 | 13.86 | 8.08 | -2.81% | 771,665 |
| Oct 29, 2025 | 14.42 | 14.43 | 14.14 | 14.26 | 8.31 | -0.77% | 248,742 |
| Oct 28, 2025 | 14.49 | 14.58 | 14.32 | 14.37 | 8.37 | -0.62% | 266,048 |
| Oct 27, 2025 | 14.47 | 14.61 | 14.36 | 14.46 | 8.43 | 0.77% | 335,001 |
| Oct 24, 2025 | 13.83 | 14.37 | 13.83 | 14.35 | 8.36 | 4.59% | 500,132 |
| Oct 23, 2025 | 13.74 | 13.96 | 13.53 | 13.72 | 7.77 | 0.88% | 548,437 |
| Oct 22, 2025 | 14.12 | 14.15 | 13.35 | 13.60 | 7.70 | -4.43% | 583,471 |
| Oct 21, 2025 | 14.32 | 14.38 | 14.14 | 14.23 | 8.06 | -0.84% | 358,112 |
| Oct 20, 2025 | 14.17 | 14.49 | 14.17 | 14.35 | 8.13 | 1.56% | 426,022 |
| Oct 17, 2025 | 14.08 | 14.22 | 13.72 | 14.13 | 8.00 | -4.66% | 555,856 |
| Oct 16, 2025 | 15.13 | 15.23 | 14.75 | 14.82 | 8.15 | -1.85% | 739,706 |
| Oct 15, 2025 | 15.51 | 15.52 | 15.00 | 15.10 | 8.31 | -1.44% | 560,191 |
| Oct 14, 2025 | 15.42 | 15.69 | 15.11 | 15.32 | 8.43 | -2.98% | 427,144 |