GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
2.370
+0.250 (11.79%)
At close: Jun 27, 2025, 4:00 PM
2.380
+0.010 (0.42%)
After-hours: Jun 27, 2025, 7:59 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.20 | 2.45 | 2.16 | 2.37 | 2.37 | 11.79% | 24,662,191 |
| Jun 26, 2025 | 2.40 | 2.40 | 2.04 | 2.12 | 2.12 | -12.40% | 31,798,405 |
| Jun 25, 2025 | 2.34 | 2.59 | 2.23 | 2.42 | 2.42 | -6.56% | 26,397,884 |
| Jun 24, 2025 | 3.24 | 3.30 | 2.49 | 2.59 | 2.59 | -23.82% | 24,892,852 |
| Jun 23, 2025 | 3.53 | 3.68 | 3.25 | 3.40 | 3.40 | 0.59% | 9,674,650 |
| Jun 20, 2025 | 3.51 | 3.64 | 3.33 | 3.38 | 3.38 | -8.89% | 17,031,861 |
| Jun 18, 2025 | 5.50 | 5.60 | 3.55 | 3.71 | 3.71 | -32.67% | 21,455,151 |
| Jun 17, 2025 | 5.40 | 5.71 | 5.28 | 5.51 | 5.51 | 5.56% | 3,253,216 |
| Jun 16, 2025 | 5.91 | 6.02 | 5.12 | 5.22 | 5.22 | -15.26% | 3,290,980 |
| Jun 13, 2025 | 6.46 | 6.53 | 6.13 | 6.16 | 6.16 | -1.28% | 1,991,002 |
| Jun 12, 2025 | 6.00 | 6.32 | 5.93 | 6.24 | 6.24 | 7.77% | 1,150,491 |
| Jun 11, 2025 | 5.49 | 5.87 | 5.39 | 5.79 | 5.79 | 3.21% | 1,519,173 |
| Jun 10, 2025 | 5.44 | 5.75 | 5.30 | 5.61 | 5.61 | 1.26% | 1,121,126 |
| Jun 9, 2025 | 5.55 | 5.72 | 5.47 | 5.54 | 5.54 | -4.32% | 1,148,322 |
| Jun 6, 2025 | 5.79 | 5.86 | 5.54 | 5.79 | 5.79 | -5.55% | 2,098,098 |
| Jun 5, 2025 | 5.40 | 6.31 | 5.20 | 6.13 | 6.13 | 9.07% | 3,594,443 |
| Jun 4, 2025 | 5.56 | 5.68 | 5.38 | 5.62 | 5.62 | 2.37% | 2,031,663 |
| Jun 3, 2025 | 6.00 | 6.11 | 5.42 | 5.49 | 5.49 | -9.85% | 2,385,034 |
| Jun 2, 2025 | 6.05 | 6.29 | 5.94 | 6.09 | 6.09 | -0.16% | 877,327 |
| May 30, 2025 | 6.08 | 6.22 | 5.94 | 6.10 | 6.10 | 1.84% | 1,753,781 |
| May 29, 2025 | 5.54 | 6.08 | 5.54 | 5.99 | 5.99 | 4.36% | 1,502,314 |
| May 28, 2025 | 5.31 | 5.76 | 5.31 | 5.74 | 5.74 | 9.13% | 1,216,270 |
| May 27, 2025 | 5.18 | 5.34 | 5.12 | 5.26 | 5.26 | -1.87% | 1,142,459 |
| May 23, 2025 | 5.39 | 5.50 | 5.22 | 5.36 | 5.36 | 5.51% | 2,504,573 |
| May 22, 2025 | 5.39 | 5.43 | 4.85 | 5.08 | 5.08 | -9.77% | 3,975,467 |
| May 21, 2025 | 5.55 | 5.68 | 5.16 | 5.63 | 5.63 | 1.81% | 3,121,778 |
| May 20, 2025 | 5.39 | 5.69 | 5.38 | 5.53 | 5.53 | 2.03% | 1,684,012 |
| May 19, 2025 | 5.60 | 5.60 | 5.29 | 5.42 | 5.42 | 1.88% | 3,036,453 |
| May 16, 2025 | 6.21 | 6.25 | 5.18 | 5.32 | 5.32 | -18.15% | 11,271,063 |
| May 15, 2025 | 6.01 | 6.67 | 5.93 | 6.50 | 6.50 | 14.24% | 8,353,622 |
| May 14, 2025 | 5.99 | 6.12 | 5.64 | 5.69 | 5.69 | -5.01% | 2,374,516 |
| May 13, 2025 | 8.80 | 8.80 | 5.63 | 5.99 | 5.99 | -47.78% | 5,926,072 |
| 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 |