Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
26.19
-0.41 (-1.54%)
At close: Dec 5, 2025, 4:00 PM EST
26.61
+0.42 (1.60%)
After-hours: Dec 5, 2025, 8:00 PM EST
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.61 | 26.61 | 25.60 | 26.19 | 26.19 | -1.54% | 9,443 |
| Dec 4, 2025 | 26.75 | 27.28 | 26.37 | 26.60 | 26.60 | -1.26% | 5,766 |
| Dec 3, 2025 | 25.96 | 27.02 | 25.50 | 26.94 | 26.94 | 5.98% | 3,774 |
| Dec 2, 2025 | 25.03 | 26.44 | 25.03 | 25.42 | 25.42 | 1.60% | 6,959 |
| Dec 1, 2025 | 25.82 | 25.82 | 24.18 | 25.02 | 25.02 | -6.50% | 5,603 |
| Nov 28, 2025 | 26.90 | 27.45 | 26.34 | 26.76 | 26.57 | 3.87% | 83,660 |
| Nov 26, 2025 | 24.71 | 25.94 | 24.57 | 25.76 | 25.58 | 4.76% | 88,784 |
| Nov 25, 2025 | 23.87 | 24.59 | 23.00 | 24.59 | 24.42 | -0.36% | 63,679 |
| Nov 24, 2025 | 23.51 | 24.94 | 23.35 | 24.68 | 24.51 | 5.70% | 80,837 |
| Nov 21, 2025 | 23.67 | 23.92 | 22.24 | 23.35 | 22.86 | 1.57% | 332,508 |
| Nov 20, 2025 | 25.76 | 26.03 | 22.83 | 22.99 | 22.51 | -9.31% | 212,426 |
| Nov 19, 2025 | 25.85 | 25.98 | 24.15 | 25.35 | 24.82 | -1.97% | 157,393 |
| Nov 18, 2025 | 25.79 | 26.94 | 25.79 | 25.86 | 25.32 | -0.96% | 129,608 |
| Nov 17, 2025 | 27.23 | 27.79 | 25.46 | 26.11 | 25.56 | -9.53% | 195,795 |
| Nov 14, 2025 | 27.02 | 29.89 | 26.96 | 28.86 | 27.94 | 0.38% | 161,776 |
| Nov 13, 2025 | 31.18 | 31.37 | 28.50 | 28.75 | 27.83 | -8.50% | 196,073 |
| Nov 12, 2025 | 32.07 | 32.33 | 31.15 | 31.42 | 30.41 | 0.06% | 151,522 |
| Nov 11, 2025 | 32.47 | 33.00 | 31.39 | 31.40 | 30.40 | -5.16% | 167,050 |
| Nov 10, 2025 | 33.86 | 34.02 | 32.47 | 33.11 | 32.05 | 1.75% | 146,890 |
| Nov 7, 2025 | 30.03 | 32.73 | 29.26 | 32.54 | 31.02 | 5.58% | 243,448 |
| Nov 6, 2025 | 33.64 | 33.64 | 30.71 | 30.82 | 29.38 | -9.22% | 202,736 |
| Nov 5, 2025 | 33.38 | 34.50 | 32.85 | 33.95 | 32.37 | 4.85% | 131,744 |
| Nov 4, 2025 | 34.00 | 34.61 | 32.34 | 32.38 | 30.87 | -8.51% | 222,199 |
| Nov 3, 2025 | 36.74 | 36.92 | 34.80 | 35.39 | 33.74 | -6.38% | 249,585 |
| Oct 31, 2025 | 36.82 | 40.02 | 36.82 | 37.80 | 35.42 | 5.38% | 294,853 |
| Oct 30, 2025 | 37.50 | 37.65 | 35.72 | 35.87 | 33.61 | -6.71% | 149,119 |
| Oct 29, 2025 | 39.65 | 39.82 | 37.90 | 38.45 | 36.03 | -1.91% | 113,083 |
| Oct 28, 2025 | 40.35 | 40.93 | 39.20 | 39.20 | 36.73 | -2.37% | 129,067 |
| Oct 27, 2025 | 40.41 | 41.60 | 39.61 | 40.15 | 37.62 | 1.16% | 226,097 |
| Oct 24, 2025 | 37.00 | 39.99 | 36.91 | 39.69 | 36.75 | 11.77% | 210,709 |
| Oct 23, 2025 | 35.55 | 36.19 | 34.92 | 35.51 | 32.88 | 0.91% | 107,625 |
| Oct 22, 2025 | 36.97 | 37.02 | 33.90 | 35.19 | 32.59 | -6.46% | 207,235 |
| Oct 21, 2025 | 38.11 | 38.38 | 37.20 | 37.62 | 34.84 | -1.44% | 124,388 |
| Oct 20, 2025 | 38.13 | 39.61 | 37.81 | 38.17 | 35.35 | 0.16% | 165,699 |
| Oct 17, 2025 | 35.86 | 38.11 | 35.60 | 38.11 | 34.55 | 2.14% | 236,446 |
| Oct 16, 2025 | 38.48 | 38.95 | 37.09 | 37.31 | 33.82 | -2.20% | 179,469 |
| Oct 15, 2025 | 39.46 | 39.63 | 37.63 | 38.15 | 34.58 | -1.85% | 176,926 |
| Oct 14, 2025 | 38.79 | 40.45 | 37.90 | 38.87 | 35.24 | -7.89% | 194,102 |
| Oct 13, 2025 | 43.33 | 43.33 | 40.42 | 42.20 | 37.21 | 0.02% | 276,030 |
| Oct 10, 2025 | 46.58 | 48.60 | 41.44 | 42.19 | 37.20 | -9.31% | 444,248 |
| Oct 9, 2025 | 46.16 | 47.18 | 45.82 | 46.52 | 41.01 | 0.22% | 180,042 |
| Oct 8, 2025 | 45.38 | 46.94 | 44.91 | 46.42 | 40.93 | 3.66% | 173,812 |
| Oct 7, 2025 | 46.30 | 46.57 | 43.07 | 44.78 | 39.48 | -3.49% | 316,504 |
| Oct 6, 2025 | 46.82 | 47.21 | 45.56 | 46.40 | 40.91 | 1.05% | 264,576 |
| Oct 3, 2025 | 45.18 | 46.48 | 44.68 | 45.92 | 40.02 | 2.07% | 463,961 |
| Oct 2, 2025 | 42.57 | 45.48 | 42.49 | 44.99 | 39.21 | 8.75% | 358,125 |
| Oct 1, 2025 | 40.97 | 41.84 | 40.51 | 41.37 | 36.05 | 3.27% | 327,781 |
| Sep 30, 2025 | 39.10 | 40.18 | 39.10 | 40.06 | 34.91 | 1.09% | 237,042 |
| Sep 29, 2025 | 37.25 | 39.64 | 37.10 | 39.63 | 34.54 | 4.29% | 529,517 |
| Sep 26, 2025 | 37.45 | 38.16 | 36.54 | 38.00 | 31.95 | 2.37% | 367,089 |