Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
20.80
-0.09 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
21.00
+0.20 (0.96%)
After-hours: Dec 5, 2025, 8:00 PM EST
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.56 | 20.83 | 20.43 | 20.80 | 20.80 | -0.43% | 37,525 |
| Dec 4, 2025 | 20.86 | 21.07 | 20.75 | 20.89 | 20.89 | -0.33% | 24,860 |
| Dec 3, 2025 | 20.28 | 20.96 | 20.28 | 20.96 | 20.96 | 3.56% | 76,465 |
| Dec 2, 2025 | 20.29 | 20.67 | 20.17 | 20.24 | 20.24 | 1.40% | 185,937 |
| Dec 1, 2025 | 19.94 | 20.28 | 19.59 | 19.96 | 19.96 | -3.90% | 80,309 |
| Nov 28, 2025 | 20.59 | 20.84 | 18.35 | 20.77 | 20.77 | -9.93% | 152,385 |
| Nov 26, 2025 | 22.74 | 23.06 | 22.23 | 23.06 | 20.47 | 3.55% | 204,558 |
| Nov 25, 2025 | 22.05 | 22.27 | 21.34 | 22.27 | 19.76 | -0.36% | 109,171 |
| Nov 24, 2025 | 21.67 | 22.44 | 21.54 | 22.35 | 19.83 | 5.26% | 95,933 |
| Nov 21, 2025 | 21.13 | 21.49 | 20.54 | 21.23 | 18.84 | 0.77% | 86,838 |
| Nov 20, 2025 | 22.80 | 23.12 | 20.90 | 21.07 | 18.70 | -6.98% | 47,722 |
| Nov 19, 2025 | 22.95 | 23.05 | 21.81 | 22.65 | 20.10 | -1.18% | 94,615 |
| Nov 18, 2025 | 22.73 | 23.66 | 22.73 | 22.92 | 20.34 | -1.08% | 54,194 |
| Nov 17, 2025 | 24.60 | 24.60 | 22.65 | 23.17 | 20.56 | -6.61% | 77,115 |
| Nov 14, 2025 | 22.97 | 25.43 | 22.97 | 24.81 | 22.02 | -1.16% | 48,413 |
| Nov 13, 2025 | 26.18 | 26.26 | 24.47 | 25.10 | 22.28 | -5.03% | 44,025 |
| Nov 12, 2025 | 27.02 | 27.02 | 26.23 | 26.43 | 23.46 | -0.04% | 26,945 |
| Nov 11, 2025 | 27.41 | 27.41 | 26.43 | 26.44 | 23.46 | -3.78% | 34,941 |
| Nov 10, 2025 | 27.90 | 28.00 | 27.10 | 27.48 | 24.39 | 2.38% | 34,740 |
| Nov 7, 2025 | 25.40 | 26.89 | 24.73 | 26.84 | 23.82 | 4.31% | 60,567 |
| Nov 6, 2025 | 27.16 | 27.28 | 25.65 | 25.73 | 22.83 | -6.98% | 54,439 |
| Nov 5, 2025 | 27.22 | 28.01 | 27.00 | 27.66 | 24.55 | 3.60% | 44,282 |
| Nov 4, 2025 | 27.66 | 28.09 | 26.65 | 26.70 | 23.70 | -6.38% | 64,152 |
| Nov 3, 2025 | 29.22 | 29.30 | 28.17 | 28.52 | 25.31 | -2.99% | 108,436 |
| Oct 31, 2025 | 28.83 | 30.64 | 28.83 | 29.40 | 26.09 | 4.07% | 67,985 |
| Oct 30, 2025 | 29.02 | 29.17 | 28.25 | 28.25 | 25.07 | -4.72% | 65,858 |
| Oct 29, 2025 | 30.08 | 30.37 | 29.26 | 29.65 | 26.31 | -1.40% | 80,685 |
| Oct 28, 2025 | 30.62 | 30.90 | 29.88 | 30.07 | 26.69 | -1.54% | 113,875 |
| Oct 27, 2025 | 30.42 | 31.16 | 30.19 | 30.54 | 27.10 | 2.00% | 105,665 |
| Oct 24, 2025 | 29.00 | 30.07 | 28.34 | 29.94 | 26.57 | -5.70% | 208,003 |
| Oct 23, 2025 | 31.82 | 32.21 | 31.40 | 31.75 | 24.68 | 0.76% | 131,775 |
| Oct 22, 2025 | 33.07 | 33.07 | 30.61 | 31.51 | 24.50 | -4.52% | 154,354 |
| Oct 21, 2025 | 33.74 | 33.74 | 32.82 | 33.00 | 25.66 | -1.49% | 96,647 |
| Oct 20, 2025 | 33.53 | 34.26 | 33.10 | 33.50 | 26.05 | 2.51% | 111,747 |
| Oct 17, 2025 | 31.48 | 32.79 | 31.25 | 32.68 | 25.41 | 1.27% | 42,923 |
| Oct 16, 2025 | 33.04 | 33.37 | 32.21 | 32.27 | 25.09 | -3.06% | 45,185 |
| Oct 15, 2025 | 33.79 | 33.81 | 32.56 | 33.29 | 25.88 | 0.09% | 53,056 |
| Oct 14, 2025 | 33.36 | 34.18 | 32.70 | 33.26 | 25.86 | -3.65% | 49,355 |
| Oct 13, 2025 | 34.88 | 35.06 | 33.28 | 34.52 | 26.84 | 0.41% | 100,214 |
| Oct 10, 2025 | 36.52 | 37.13 | 34.00 | 34.38 | 26.73 | -5.58% | 113,751 |
| Oct 9, 2025 | 36.37 | 36.68 | 35.99 | 36.41 | 28.31 | 0.03% | 23,664 |
| Oct 8, 2025 | 35.99 | 36.49 | 35.66 | 36.40 | 28.30 | 1.08% | 83,206 |
| Oct 7, 2025 | 36.21 | 36.21 | 34.73 | 36.01 | 28.00 | -0.39% | 66,094 |
| Oct 6, 2025 | 36.20 | 36.31 | 35.82 | 36.15 | 28.11 | 1.43% | 59,516 |
| Oct 3, 2025 | 35.84 | 35.84 | 35.45 | 35.64 | 27.71 | -0.56% | 52,930 |
| Oct 2, 2025 | 35.21 | 35.84 | 35.05 | 35.84 | 27.86 | 2.93% | 88,999 |
| Oct 1, 2025 | 34.71 | 34.85 | 34.52 | 34.82 | 27.07 | 0.99% | 67,944 |
| Sep 30, 2025 | 33.89 | 34.48 | 33.82 | 34.48 | 26.81 | 1.74% | 92,329 |
| Sep 29, 2025 | 32.78 | 34.00 | 32.72 | 33.89 | 26.35 | 4.24% | 142,727 |
| Sep 26, 2025 | 32.12 | 32.62 | 31.64 | 32.51 | 25.28 | -11.63% | 144,869 |
| Sep 25, 2025 | 37.67 | 37.90 | 36.60 | 36.79 | 24.88 | -4.14% | 156,932 |
| Sep 24, 2025 | 38.57 | 38.78 | 38.20 | 38.38 | 25.95 | 0.24% | 92,166 |
| Sep 23, 2025 | 39.90 | 39.93 | 38.05 | 38.29 | 25.89 | -4.04% | 124,122 |
| Sep 22, 2025 | 40.13 | 40.20 | 38.95 | 39.90 | 26.98 | -0.75% | 176,844 |
| Sep 19, 2025 | 40.46 | 40.46 | 39.93 | 40.20 | 27.18 | 0.12% | 54,704 |
| Sep 18, 2025 | 38.74 | 40.35 | 38.74 | 40.15 | 27.15 | 4.64% | 47,718 |
| Sep 17, 2025 | 39.00 | 39.00 | 37.41 | 38.37 | 25.95 | -1.56% | 51,238 |
| Sep 16, 2025 | 39.43 | 39.43 | 38.37 | 38.98 | 26.36 | 0.41% | 38,251 |
| Sep 15, 2025 | 38.42 | 38.91 | 38.24 | 38.82 | 26.25 | 1.17% | 45,698 |
| Sep 12, 2025 | 38.64 | 38.65 | 38.14 | 38.37 | 25.95 | 0.05% | 52,592 |
| Sep 11, 2025 | 38.01 | 38.39 | 37.72 | 38.35 | 25.93 | 1.83% | 24,298 |
| Sep 10, 2025 | 38.13 | 38.41 | 37.47 | 37.66 | 25.47 | -0.42% | 15,763 |
| Sep 9, 2025 | 36.65 | 37.82 | 36.65 | 37.82 | 25.57 | 4.19% | 23,587 |
| Sep 8, 2025 | 36.22 | 36.71 | 35.90 | 36.30 | 24.55 | 1.08% | 39,944 |
| Sep 5, 2025 | 37.35 | 37.44 | 35.22 | 35.91 | 24.28 | -2.07% | 37,757 |
| Sep 4, 2025 | 36.34 | 36.81 | 36.08 | 36.67 | 24.80 | 1.21% | 14,088 |
| Sep 3, 2025 | 36.77 | 36.77 | 36.14 | 36.23 | 24.50 | -0.14% | 35,077 |
| Sep 2, 2025 | 35.85 | 36.82 | 35.85 | 36.28 | 24.53 | -0.22% | 25,717 |
| Aug 29, 2025 | 36.72 | 36.72 | 36.02 | 36.36 | 24.59 | -1.20% | 19,017 |
| Aug 28, 2025 | 37.28 | 37.43 | 36.69 | 36.80 | 24.88 | 0.22% | 21,581 |
| Aug 27, 2025 | 36.72 | 37.00 | 36.55 | 36.72 | 24.83 | 0.36% | 39,532 |
| Aug 26, 2025 | 36.47 | 36.71 | 35.86 | 36.59 | 24.74 | -0.33% | 32,281 |
| Aug 25, 2025 | 37.34 | 37.34 | 36.27 | 36.71 | 24.82 | -3.01% | 39,401 |
| Aug 22, 2025 | 36.14 | 38.07 | 35.39 | 37.85 | 25.59 | -7.59% | 92,230 |
| Aug 21, 2025 | 41.10 | 41.36 | 40.81 | 40.96 | 24.21 | -1.87% | 63,314 |
| Aug 20, 2025 | 41.37 | 41.74 | 39.57 | 41.74 | 24.67 | 0.26% | 68,215 |
| Aug 19, 2025 | 43.03 | 43.03 | 41.01 | 41.63 | 24.60 | -3.75% | 38,958 |
| Aug 18, 2025 | 42.42 | 43.63 | 41.86 | 43.25 | 25.56 | 1.03% | 54,518 |
| Aug 15, 2025 | 43.38 | 43.38 | 42.49 | 42.81 | 25.30 | -1.59% | 20,523 |
| Aug 14, 2025 | 43.37 | 43.56 | 42.60 | 43.50 | 25.71 | -0.50% | 22,309 |
| Aug 13, 2025 | 43.88 | 45.22 | 43.20 | 43.72 | 25.84 | 1.25% | 37,264 |
| Aug 12, 2025 | 44.17 | 44.17 | 42.47 | 43.18 | 25.52 | - | 20,711 |
| Aug 11, 2025 | 43.06 | 44.09 | 42.70 | 43.18 | 25.52 | 3.75% | 27,300 |
| Aug 8, 2025 | 42.02 | 42.02 | 40.57 | 41.62 | 24.60 | - | 28,823 |
| Aug 7, 2025 | 41.84 | 42.25 | 41.20 | 41.62 | 24.60 | 2.31% | 16,446 |
| Aug 6, 2025 | 40.12 | 40.77 | 39.46 | 40.68 | 24.04 | 1.88% | 27,561 |
| Aug 5, 2025 | 41.52 | 41.52 | 39.93 | 39.93 | 23.60 | -5.89% | 16,639 |
| Aug 4, 2025 | 43.50 | 43.50 | 41.56 | 42.43 | 25.07 | 1.17% | 30,381 |
| Aug 1, 2025 | 48.50 | 48.50 | 41.17 | 41.94 | 24.79 | -15.12% | 64,705 |
| Jul 31, 2025 | 49.81 | 50.23 | 49.41 | 49.41 | 29.20 | 0.14% | 32,709 |
| Jul 30, 2025 | 49.99 | 50.08 | 48.90 | 49.34 | 29.16 | 1.60% | 17,480 |
| Jul 29, 2025 | 49.51 | 49.86 | 48.02 | 48.56 | 28.70 | -1.71% | 49,859 |
| Jul 28, 2025 | 51.83 | 51.83 | 49.00 | 49.41 | 29.20 | -3.03% | 79,751 |
| Jul 25, 2025 | 52.34 | 52.83 | 50.23 | 50.95 | 30.11 | -16.11% | 60,303 |
| Jul 24, 2025 | 62.24 | 62.24 | 60.30 | 60.73 | 30.43 | 0.08% | 45,945 |
| Jul 23, 2025 | 60.50 | 60.91 | 59.45 | 60.68 | 30.40 | -1.20% | 18,363 |
| Jul 22, 2025 | 62.30 | 62.30 | 60.62 | 61.42 | 30.77 | -2.37% | 11,917 |
| Jul 21, 2025 | 64.62 | 65.16 | 62.91 | 62.91 | 31.52 | -0.27% | 18,873 |
| Jul 18, 2025 | 63.36 | 65.75 | 62.02 | 63.08 | 31.60 | 1.61% | 14,120 |
| Jul 17, 2025 | 60.75 | 62.19 | 60.75 | 62.08 | 31.10 | 2.07% | 5,718 |