GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
49.94
+1.34 (2.76%)
At close: Dec 5, 2025, 4:00 PM EST
49.73
-0.21 (-0.42%)
After-hours: Dec 5, 2025, 7:48 PM EST
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.57 | 51.65 | 48.72 | 49.94 | 49.94 | 2.76% | 304,453 |
| Dec 4, 2025 | 48.91 | 49.46 | 46.56 | 48.60 | 48.60 | 2.02% | 236,582 |
| Dec 3, 2025 | 51.11 | 52.52 | 47.42 | 47.64 | 47.64 | -10.40% | 272,517 |
| Dec 2, 2025 | 51.39 | 53.17 | 49.26 | 53.17 | 53.17 | -2.64% | 251,285 |
| Dec 1, 2025 | 54.33 | 57.37 | 52.42 | 54.61 | 54.61 | 9.48% | 475,231 |
| Nov 28, 2025 | 49.41 | 51.22 | 47.07 | 49.88 | 49.88 | -6.06% | 347,608 |
| Nov 26, 2025 | 56.96 | 58.07 | 52.34 | 53.10 | 53.10 | -8.62% | 254,101 |
| Nov 25, 2025 | 60.71 | 64.09 | 58.04 | 58.11 | 58.11 | 1.25% | 288,314 |
| Nov 24, 2025 | 63.43 | 64.36 | 56.33 | 57.39 | 57.39 | -12.74% | 357,336 |
| Nov 21, 2025 | 64.17 | 70.84 | 62.65 | 65.77 | 65.77 | -1.76% | 632,916 |
| Nov 20, 2025 | 57.10 | 68.00 | 55.54 | 66.95 | 66.95 | 14.56% | 810,277 |
| Nov 19, 2025 | 56.43 | 62.87 | 56.11 | 58.44 | 58.44 | 3.51% | 665,910 |
| Nov 18, 2025 | 56.83 | 56.83 | 52.76 | 56.46 | 56.46 | 1.49% | 713,820 |
| Nov 17, 2025 | 51.84 | 57.56 | 50.84 | 55.63 | 55.63 | 14.32% | 697,414 |
| Nov 14, 2025 | 53.70 | 54.14 | 45.81 | 48.66 | 48.66 | -0.77% | 760,309 |
| Nov 13, 2025 | 43.88 | 49.96 | 43.38 | 49.04 | 49.04 | 13.68% | 561,979 |
| Nov 12, 2025 | 41.66 | 43.90 | 41.03 | 43.14 | 43.14 | - | 471,551 |
| Nov 11, 2025 | 41.18 | 43.24 | 40.00 | 43.14 | 43.14 | 8.66% | 437,807 |
| Nov 10, 2025 | 38.20 | 41.40 | 37.90 | 39.70 | 39.70 | -5.61% | 726,662 |
| Nov 7, 2025 | 48.17 | 50.11 | 41.64 | 42.06 | 42.06 | -9.55% | 823,965 |
| Nov 6, 2025 | 41.19 | 46.65 | 41.19 | 46.50 | 46.50 | 14.73% | 453,062 |
| Nov 5, 2025 | 41.58 | 42.85 | 39.14 | 40.53 | 40.53 | -7.76% | 489,980 |
| Nov 4, 2025 | 41.13 | 44.00 | 39.75 | 43.94 | 43.94 | 13.92% | 747,339 |
| Nov 3, 2025 | 36.32 | 39.44 | 35.96 | 38.57 | 38.57 | 7.59% | 629,666 |
| Oct 31, 2025 | 37.56 | 37.80 | 31.53 | 35.85 | 35.85 | -9.38% | 929,964 |
| Oct 30, 2025 | 36.43 | 39.56 | 36.43 | 39.56 | 39.56 | 11.53% | 756,612 |
| Oct 29, 2025 | 33.71 | 36.06 | 33.30 | 35.47 | 35.47 | 4.02% | 514,276 |
| Oct 28, 2025 | 32.69 | 34.33 | 31.85 | 34.10 | 34.10 | 3.36% | 444,490 |
| Oct 27, 2025 | 32.70 | 33.80 | 30.80 | 32.99 | 32.99 | -3.90% | 758,133 |
| Oct 24, 2025 | 39.56 | 39.93 | 33.70 | 34.33 | 34.33 | -19.62% | 1,286,652 |
| Oct 23, 2025 | 42.83 | 43.86 | 41.27 | 42.71 | 42.71 | -1.43% | 312,080 |
| Oct 22, 2025 | 40.16 | 45.68 | 40.16 | 43.33 | 43.33 | 10.73% | 572,576 |
| Oct 21, 2025 | 38.29 | 39.85 | 37.88 | 39.13 | 39.13 | 3.00% | 345,121 |
| Oct 20, 2025 | 38.27 | 38.92 | 35.61 | 37.99 | 37.99 | -4.67% | 528,706 |
| Oct 17, 2025 | 44.20 | 44.30 | 39.77 | 39.85 | 39.85 | -3.35% | 606,454 |
| Oct 16, 2025 | 39.33 | 41.58 | 38.37 | 41.23 | 41.23 | 3.57% | 393,450 |
| Oct 15, 2025 | 37.63 | 40.50 | 37.30 | 39.81 | 39.81 | 3.08% | 362,074 |
| Oct 14, 2025 | 38.79 | 39.95 | 36.25 | 38.62 | 38.62 | 8.67% | 610,266 |
| Oct 13, 2025 | 34.02 | 38.18 | 34.02 | 35.54 | 35.54 | 0.03% | 605,435 |
| Oct 10, 2025 | 30.65 | 36.37 | 28.41 | 35.53 | 35.53 | 15.36% | 1,307,832 |
| Oct 9, 2025 | 31.18 | 31.50 | 30.00 | 30.80 | 30.80 | 0.20% | 466,744 |
| Oct 8, 2025 | 32.26 | 32.62 | 30.22 | 30.74 | 30.74 | -6.11% | 437,468 |
| Oct 7, 2025 | 30.87 | 34.77 | 30.87 | 32.74 | 32.74 | 5.24% | 716,253 |
| Oct 6, 2025 | 30.43 | 32.00 | 30.21 | 31.11 | 31.11 | -3.11% | 459,664 |
| Oct 3, 2025 | 33.25 | 33.85 | 31.50 | 32.11 | 32.11 | -4.24% | 778,027 |
| Oct 2, 2025 | 37.41 | 37.49 | 32.66 | 33.53 | 33.53 | -14.94% | 919,274 |
| Oct 1, 2025 | 40.10 | 40.73 | 38.50 | 39.42 | 39.42 | -5.03% | 297,372 |
| Sep 30, 2025 | 43.40 | 43.40 | 41.39 | 41.51 | 41.51 | -1.94% | 302,575 |
| Sep 29, 2025 | 47.29 | 47.79 | 42.27 | 42.33 | 42.33 | -13.75% | 400,198 |
| Sep 26, 2025 | 50.53 | 52.14 | 48.58 | 49.08 | 49.08 | -3.62% | 194,732 |