GraniteShares 1x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
8.01
-3.46 (-30.17%)
May 13, 2025, 10:13 AM - Market open
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.80 | 8.80 | 7.98 | 7.70 | - | -32.87% | 419,008 |
| May 12, 2025 | 11.32 | 11.67 | 10.72 | 11.47 | 11.47 | -8.02% | 692,758 |
| May 9, 2025 | 11.87 | 12.51 | 10.82 | 12.47 | 12.47 | 6.95% | 541,899 |
| May 8, 2025 | 11.78 | 12.07 | 11.17 | 11.66 | 11.66 | -10.10% | 591,219 |
| May 7, 2025 | 12.55 | 13.29 | 12.51 | 12.97 | 12.97 | 0.31% | 411,247 |
| May 6, 2025 | 13.16 | 13.35 | 12.74 | 12.93 | 12.93 | 2.38% | 136,031 |
| May 5, 2025 | 12.35 | 12.68 | 12.11 | 12.63 | 12.63 | 5.34% | 510,165 |
| May 2, 2025 | 11.99 | 12.09 | 11.74 | 11.99 | 11.99 | -1.56% | 240,021 |
| May 1, 2025 | 11.69 | 12.19 | 11.69 | 12.18 | 12.18 | 0.74% | 245,472 |
| Apr 30, 2025 | 12.25 | 12.48 | 12.09 | 12.09 | 12.09 | 1.51% | 156,327 |
| Apr 29, 2025 | 11.93 | 12.03 | 11.84 | 11.91 | 11.91 | -0.33% | 73,327 |
| Apr 28, 2025 | 11.78 | 12.38 | 11.77 | 11.95 | 11.95 | 1.96% | 216,558 |
| Apr 25, 2025 | 11.95 | 12.03 | 11.60 | 11.72 | 11.72 | -2.74% | 392,538 |
| Apr 24, 2025 | 12.62 | 12.67 | 12.02 | 12.05 | 12.05 | -4.67% | 212,913 |
| Apr 23, 2025 | 12.40 | 12.82 | 12.22 | 12.64 | 12.64 | -2.47% | 299,570 |
| Apr 22, 2025 | 13.85 | 13.88 | 12.67 | 12.96 | 12.96 | -8.54% | 231,258 |
| Apr 21, 2025 | 14.15 | 14.45 | 13.95 | 14.17 | 14.17 | 0.14% | 210,333 |
| Apr 17, 2025 | 14.34 | 14.42 | 13.98 | 14.15 | 14.15 | -1.53% | 171,254 |
| Apr 16, 2025 | 14.52 | 14.68 | 14.19 | 14.37 | 14.37 | 1.84% | 161,503 |
| Apr 15, 2025 | 13.88 | 14.35 | 13.79 | 14.11 | 14.11 | 0.50% | 151,354 |
| Apr 14, 2025 | 13.71 | 14.32 | 13.60 | 14.04 | 14.04 | -0.64% | 174,810 |
| Apr 11, 2025 | 14.47 | 14.76 | 13.95 | 14.13 | 14.13 | -3.35% | 191,358 |
| Apr 10, 2025 | 14.66 | 15.41 | 14.31 | 14.62 | 14.62 | 4.06% | 412,652 |
| Apr 9, 2025 | 17.03 | 17.03 | 13.30 | 14.05 | 14.05 | -16.91% | 415,242 |
| Apr 8, 2025 | 15.43 | 17.29 | 15.22 | 16.91 | 16.91 | 3.87% | 257,024 |
| Apr 7, 2025 | 17.43 | 17.74 | 15.32 | 16.28 | 16.28 | 1.62% | 800,186 |
| Apr 4, 2025 | 15.47 | 17.07 | 15.39 | 16.02 | 16.02 | 6.45% | 509,945 |
| Apr 3, 2025 | 15.21 | 15.52 | 14.98 | 15.05 | 15.05 | 6.66% | 223,830 |
| Apr 2, 2025 | 15.14 | 15.14 | 14.02 | 14.11 | 14.11 | -4.73% | 321,403 |
| Apr 1, 2025 | 14.98 | 15.33 | 14.69 | 14.81 | 14.81 | -1.40% | 215,114 |
| Mar 31, 2025 | 15.29 | 15.76 | 14.92 | 15.02 | 15.02 | 0.94% | 281,594 |
| Mar 28, 2025 | 14.01 | 14.93 | 13.98 | 14.88 | 14.88 | 7.94% | 289,715 |
| Mar 27, 2025 | 13.50 | 13.85 | 13.36 | 13.79 | 13.79 | 2.49% | 160,264 |
| Mar 26, 2025 | 12.89 | 13.52 | 12.73 | 13.45 | 13.45 | 5.16% | 188,892 |
| Mar 25, 2025 | 12.92 | 13.16 | 12.64 | 12.79 | 12.79 | -0.54% | 160,401 |
| Mar 24, 2025 | 13.32 | 13.49 | 12.86 | 12.86 | 12.86 | -6.95% | 202,394 |
| Mar 21, 2025 | 14.17 | 14.26 | 13.79 | 13.82 | 13.82 | 0.29% | 281,697 |
| Mar 20, 2025 | 14.11 | 14.11 | 13.58 | 13.78 | 13.78 | -0.36% | 180,849 |
| Mar 19, 2025 | 14.26 | 14.36 | 13.57 | 13.83 | 13.83 | -4.69% | 358,231 |
| Mar 18, 2025 | 14.27 | 14.68 | 14.16 | 14.51 | 14.51 | 4.09% | 355,066 |
| Mar 17, 2025 | 14.54 | 14.56 | 13.62 | 13.94 | 13.94 | -3.26% | 204,298 |
| Mar 14, 2025 | 14.30 | 14.70 | 14.12 | 14.41 | 14.41 | -2.90% | 239,088 |
| Mar 13, 2025 | 14.09 | 14.88 | 14.08 | 14.84 | 14.84 | 7.30% | 277,959 |
| Mar 12, 2025 | 13.58 | 14.35 | 13.36 | 13.83 | 13.83 | - | 247,607 |
| Mar 11, 2025 | 14.30 | 14.50 | 13.52 | 13.83 | 13.83 | -7.12% | 354,345 |
| Mar 10, 2025 | 13.39 | 14.95 | 13.27 | 14.89 | 14.89 | 17.71% | 466,740 |
| Mar 7, 2025 | 12.79 | 13.26 | 12.39 | 12.65 | 12.65 | -1.17% | 421,387 |
| Mar 6, 2025 | 12.84 | 12.86 | 12.17 | 12.80 | 12.80 | 3.56% | 569,536 |
| Mar 5, 2025 | 12.83 | 13.22 | 12.31 | 12.36 | 12.36 | -4.78% | 436,173 |
| Mar 4, 2025 | 13.76 | 14.23 | 12.55 | 12.98 | 12.98 | -3.06% | 695,714 |