GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
32.32
+1.15 (3.69%)
At close: Sep 26, 2025, 4:00 PM EDT
32.30
-0.02 (-0.06%)
After-hours: Sep 26, 2025, 7:59 PM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.58 | 32.65 | 30.45 | 32.32 | 32.32 | 3.69% | 3,905,686 |
| Sep 25, 2025 | 32.77 | 33.55 | 30.70 | 31.17 | 31.17 | -9.31% | 5,304,189 |
| Sep 24, 2025 | 34.84 | 35.56 | 34.15 | 34.37 | 34.37 | 0.94% | 3,358,706 |
| Sep 23, 2025 | 37.02 | 37.49 | 33.55 | 34.05 | 34.05 | -7.04% | 5,544,076 |
| Sep 22, 2025 | 37.00 | 37.65 | 35.86 | 36.63 | 36.63 | -6.41% | 6,574,187 |
| Sep 19, 2025 | 39.20 | 40.71 | 37.99 | 39.14 | 39.14 | -0.15% | 5,538,924 |
| Sep 18, 2025 | 35.73 | 41.15 | 35.10 | 39.20 | 39.20 | 13.72% | 10,425,754 |
| Sep 17, 2025 | 35.69 | 36.20 | 32.42 | 34.47 | 34.47 | -4.52% | 6,441,743 |
| Sep 16, 2025 | 37.03 | 37.30 | 34.67 | 36.10 | 36.10 | 0.61% | 6,508,290 |
| Sep 15, 2025 | 34.98 | 36.19 | 34.61 | 35.88 | 35.88 | 2.28% | 5,064,777 |
| Sep 12, 2025 | 36.15 | 36.49 | 34.40 | 35.08 | 35.08 | -0.68% | 6,059,141 |
| Sep 11, 2025 | 34.13 | 35.75 | 33.58 | 35.32 | 35.32 | 5.37% | 5,150,150 |
| Sep 10, 2025 | 34.82 | 36.35 | 32.92 | 33.52 | 33.52 | -2.05% | 5,881,422 |
| Sep 9, 2025 | 31.18 | 34.38 | 31.18 | 34.22 | 34.22 | 10.92% | 5,406,799 |
| Sep 8, 2025 | 30.75 | 31.76 | 29.85 | 30.85 | 30.85 | 2.05% | 3,398,645 |
| Sep 5, 2025 | 33.33 | 33.66 | 28.93 | 30.23 | 30.23 | -5.06% | 7,022,028 |
| Sep 4, 2025 | 31.00 | 32.10 | 30.52 | 31.84 | 31.84 | 2.88% | 2,590,132 |
| Sep 3, 2025 | 31.54 | 32.22 | 30.78 | 30.95 | 30.95 | -1.09% | 2,468,889 |
| Sep 2, 2025 | 30.49 | 32.68 | 29.62 | 31.29 | 31.29 | -0.70% | 3,247,473 |
| Aug 29, 2025 | 31.85 | 32.25 | 30.87 | 31.51 | 31.51 | -1.87% | 3,145,306 |
| Aug 28, 2025 | 33.25 | 33.94 | 31.90 | 32.11 | 32.11 | -0.99% | 4,325,919 |
| Aug 27, 2025 | 32.13 | 33.17 | 31.99 | 32.43 | 32.43 | 0.25% | 4,072,580 |
| Aug 26, 2025 | 31.54 | 32.52 | 30.66 | 32.35 | 32.35 | 1.44% | 5,373,248 |
| Aug 25, 2025 | 33.29 | 33.98 | 31.73 | 31.89 | 31.89 | -8.62% | 4,878,483 |
| Aug 22, 2025 | 30.95 | 35.44 | 30.35 | 34.90 | 34.90 | 12.94% | 7,199,009 |
| Aug 21, 2025 | 31.25 | 31.91 | 30.68 | 30.90 | 30.90 | -2.80% | 2,337,968 |
| Aug 20, 2025 | 31.88 | 32.22 | 29.17 | 31.79 | 31.79 | 1.40% | 5,279,565 |
| Aug 19, 2025 | 35.44 | 35.86 | 31.23 | 31.35 | 31.35 | -11.72% | 5,754,814 |
| Aug 18, 2025 | 33.36 | 36.29 | 32.50 | 35.51 | 35.51 | 1.92% | 7,547,392 |
| Aug 15, 2025 | 36.04 | 36.11 | 34.16 | 34.84 | 34.84 | -4.47% | 4,186,715 |
| Aug 14, 2025 | 35.37 | 37.08 | 34.70 | 36.47 | 36.47 | -1.59% | 6,732,870 |
| Aug 13, 2025 | 37.25 | 41.10 | 35.82 | 37.06 | 37.06 | 2.80% | 10,930,768 |
| Aug 12, 2025 | 37.56 | 37.63 | 34.21 | 36.05 | 36.05 | 1.92% | 8,022,574 |
| Aug 11, 2025 | 36.06 | 38.44 | 35.30 | 35.37 | 35.37 | 5.74% | 11,024,787 |
| Aug 8, 2025 | 33.70 | 34.11 | 31.45 | 33.45 | 33.45 | -0.36% | 8,326,462 |
| Aug 7, 2025 | 33.66 | 35.08 | 32.78 | 33.57 | 33.57 | 4.78% | 9,306,624 |
| Aug 6, 2025 | 30.85 | 32.32 | 30.00 | 32.04 | 32.04 | 3.52% | 7,718,316 |
| Aug 5, 2025 | 32.96 | 34.20 | 30.81 | 30.95 | 30.95 | -12.64% | 8,590,571 |
| Aug 4, 2025 | 35.84 | 36.71 | 33.33 | 35.43 | 35.43 | 1.84% | 7,133,703 |
| Aug 1, 2025 | 40.23 | 40.99 | 33.56 | 34.79 | 34.79 | -33.29% | 17,593,335 |
| Jul 31, 2025 | 53.60 | 54.61 | 51.83 | 52.15 | 52.15 | 0.29% | 6,343,885 |
| Jul 30, 2025 | 53.48 | 55.00 | 50.82 | 52.00 | 52.00 | 3.17% | 4,495,384 |
| Jul 29, 2025 | 53.79 | 54.05 | 48.85 | 50.40 | 50.40 | -4.33% | 3,322,660 |
| Jul 28, 2025 | 57.04 | 57.11 | 51.50 | 52.68 | 52.68 | -6.13% | 5,023,486 |
| Jul 25, 2025 | 56.30 | 57.87 | 54.65 | 56.12 | 56.12 | -2.77% | 2,506,762 |
| Jul 24, 2025 | 60.04 | 60.20 | 56.35 | 57.72 | 57.72 | -0.59% | 4,113,628 |
| Jul 23, 2025 | 58.65 | 58.88 | 54.91 | 58.06 | 58.06 | -3.44% | 4,202,864 |
| Jul 22, 2025 | 64.50 | 65.10 | 57.04 | 60.13 | 60.13 | -4.56% | 5,446,243 |
| Jul 21, 2025 | 66.68 | 69.87 | 62.89 | 63.00 | 63.00 | -2.43% | 6,323,186 |
| Jul 18, 2025 | 64.78 | 72.35 | 60.82 | 64.57 | 64.57 | 4.15% | 11,398,075 |