GraniteShares YieldBOOST COIN ETF (COYY)
NASDAQ: COYY · Real-Time Price · USD
9.97
-0.33 (-3.20%)
At close: Dec 5, 2025, 4:00 PM EST
9.98
+0.01 (0.10%)
After-hours: Dec 5, 2025, 7:58 PM EST
COYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.01 | 9.72 | 9.97 | 9.97 | -3.20% | 297,910 |
| Dec 4, 2025 | 10.21 | 10.34 | 10.18 | 10.30 | 10.30 | 0.19% | 231,900 |
| Dec 3, 2025 | 10.08 | 10.28 | 10.00 | 10.28 | 10.28 | 3.01% | 214,338 |
| Dec 2, 2025 | 10.00 | 10.13 | 9.97 | 9.98 | 9.98 | 1.22% | 142,628 |
| Dec 1, 2025 | 9.86 | 9.95 | 9.57 | 9.86 | 9.86 | -2.09% | 260,661 |
| Nov 28, 2025 | 10.09 | 10.10 | 10.00 | 10.07 | 10.07 | -1.66% | 337,408 |
| Nov 26, 2025 | 9.99 | 10.24 | 9.97 | 10.24 | 9.96 | 3.02% | 313,196 |
| Nov 25, 2025 | 9.74 | 9.94 | 9.54 | 9.94 | 9.67 | -0.30% | 317,495 |
| Nov 24, 2025 | 9.71 | 9.99 | 9.68 | 9.97 | 9.70 | 3.32% | 225,343 |
| Nov 21, 2025 | 9.67 | 9.74 | 9.58 | 9.65 | 9.39 | -3.40% | 658,524 |
| Nov 20, 2025 | 10.21 | 10.27 | 9.94 | 9.99 | 9.44 | -2.15% | 611,227 |
| Nov 19, 2025 | 10.35 | 10.36 | 10.11 | 10.21 | 9.65 | -1.35% | 266,701 |
| Nov 18, 2025 | 10.30 | 10.56 | 10.25 | 10.35 | 9.78 | -0.48% | 309,810 |
| Nov 17, 2025 | 10.65 | 10.74 | 10.30 | 10.40 | 9.82 | -4.50% | 615,095 |
| Nov 14, 2025 | 10.81 | 11.10 | 10.81 | 10.89 | 10.29 | -4.14% | 456,416 |
| Nov 13, 2025 | 12.03 | 12.13 | 11.32 | 11.36 | 10.41 | -6.43% | 543,988 |
| Nov 12, 2025 | 12.27 | 12.32 | 12.01 | 12.14 | 11.12 | 0.33% | 231,319 |
| Nov 11, 2025 | 12.30 | 12.39 | 12.06 | 12.10 | 11.09 | -2.58% | 178,259 |
| Nov 10, 2025 | 12.36 | 12.46 | 12.25 | 12.42 | 11.38 | 1.72% | 341,400 |
| Nov 7, 2025 | 12.16 | 12.24 | 12.10 | 12.21 | 11.19 | -3.25% | 565,118 |
| Nov 6, 2025 | 12.85 | 12.85 | 12.58 | 12.62 | 11.22 | -2.40% | 517,592 |
| Nov 5, 2025 | 12.93 | 13.05 | 12.78 | 12.93 | 11.50 | 0.94% | 338,479 |
| Nov 4, 2025 | 13.05 | 13.16 | 12.77 | 12.81 | 11.39 | -3.97% | 465,529 |
| Nov 3, 2025 | 13.66 | 13.66 | 13.21 | 13.34 | 11.86 | -2.63% | 613,812 |
| Oct 31, 2025 | 13.40 | 14.52 | 13.35 | 13.70 | 12.18 | -1.15% | 489,076 |
| Oct 30, 2025 | 14.15 | 14.18 | 13.85 | 13.86 | 11.96 | -2.81% | 771,665 |
| Oct 29, 2025 | 14.42 | 14.43 | 14.14 | 14.26 | 12.31 | -0.77% | 248,742 |
| Oct 28, 2025 | 14.49 | 14.58 | 14.32 | 14.37 | 12.40 | -0.62% | 266,048 |
| Oct 27, 2025 | 14.47 | 14.61 | 14.36 | 14.46 | 12.48 | 0.77% | 335,001 |
| Oct 24, 2025 | 13.83 | 14.37 | 13.83 | 14.35 | 12.39 | 4.59% | 500,132 |
| Oct 23, 2025 | 13.74 | 13.96 | 13.53 | 13.72 | 11.51 | 0.88% | 548,437 |
| Oct 22, 2025 | 14.12 | 14.15 | 13.35 | 13.60 | 11.41 | -4.43% | 583,471 |
| Oct 21, 2025 | 14.32 | 14.38 | 14.14 | 14.23 | 11.94 | -0.84% | 358,112 |
| Oct 20, 2025 | 14.17 | 14.49 | 14.17 | 14.35 | 12.04 | 1.56% | 426,022 |
| Oct 17, 2025 | 14.08 | 14.22 | 13.72 | 14.13 | 11.85 | -4.66% | 555,856 |
| Oct 16, 2025 | 15.13 | 15.23 | 14.75 | 14.82 | 12.07 | -1.85% | 739,706 |
| Oct 15, 2025 | 15.51 | 15.52 | 15.00 | 15.10 | 12.30 | -1.44% | 560,191 |
| Oct 14, 2025 | 15.42 | 15.69 | 15.11 | 15.32 | 12.48 | -2.98% | 427,144 |
| Oct 13, 2025 | 16.07 | 16.07 | 15.41 | 15.79 | 12.86 | -0.63% | 884,589 |
| Oct 10, 2025 | 17.72 | 17.81 | 15.75 | 15.89 | 12.94 | -12.31% | 1,468,701 |
| Oct 9, 2025 | 17.91 | 18.17 | 17.86 | 18.12 | 14.35 | 1.06% | 724,232 |
| Oct 8, 2025 | 17.57 | 17.97 | 17.52 | 17.93 | 14.20 | 2.69% | 471,327 |
| Oct 7, 2025 | 17.75 | 17.75 | 17.05 | 17.46 | 13.83 | -1.24% | 601,883 |
| Oct 6, 2025 | 17.75 | 17.79 | 17.55 | 17.68 | 14.01 | 0.91% | 465,216 |
| Oct 3, 2025 | 17.56 | 17.56 | 17.49 | 17.52 | 13.88 | -2.67% | 655,254 |
| Oct 2, 2025 | 18.01 | 18.03 | 17.90 | 18.00 | 13.86 | 0.22% | 1,204,715 |
| Oct 1, 2025 | 18.10 | 18.12 | 17.91 | 17.96 | 13.83 | 0.28% | 557,994 |
| Sep 30, 2025 | 17.75 | 17.91 | 17.75 | 17.91 | 13.79 | 0.73% | 325,396 |
| Sep 29, 2025 | 17.50 | 17.78 | 17.42 | 17.78 | 13.69 | 2.72% | 526,789 |
| Sep 26, 2025 | 17.40 | 17.46 | 17.20 | 17.31 | 13.33 | -2.81% | 568,233 |