Leverage Shares 3x Long Coinbase (COIN) ETP Securities - 3CON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	162.4	177	177	177	161.8	228,546
January 12, 2026	159.2	167.35	167.35	167.35	151.8	63,895
January 09, 2026	168.3	156.6	156.6	171.6	150.4	268,567
January 08, 2026	163.3	168.8	168.8	177.4	160.1	218,918
January 07, 2026	178.9	162.3	162.3	179.8	154.8	183,295
January 06, 2026	183.9	173.7	173.7	192.4	173.7	83,300
January 05, 2026	169.8	182.75	182.75	186	168.3	334,179
January 02, 2026	141.8	148.3	148.3	148.9	132.8	312,364
December 31, 2025	141.9	143.85	143.85	144.7	141.8	76,748
December 30, 2025	146.9	151.15	151.15	151.48	143.03	127,057
December 29, 2025	157.5	147.5	147.5	158.5	147	187,739
December 24, 2025	159	160.5	160.5	161.17	158.4	51,536
December 23, 2025	170.94	160.1	160.1	174	157.7	136,637
December 22, 2025	179.8	187.2	187.2	188.8	178	156,134
December 19, 2025	175.5	172.9	172.9	177.16	164.7	427,431
December 18, 2025	181.1	181	181	192.6	174.4	228,451
December 17, 2025	188.7	185.6	185.6	204.8	185.6	316,610
December 16, 2025	179.2	193.3	193.3	199.3	179.2	270,163
December 15, 2025	225.5	204.05	204.05	232.8	188.2	214,978
December 12, 2025	239.6	227.2	227.2	255.1	222	110,478
December 11, 2025	235.6	213	213	237.4	211.9	167,230
December 10, 2025	261	245.1	245.1	261.4	242.3	239,075
December 09, 2025	244.2	274.1	274.1	276.8	229.8	92,179
December 08, 2025	250	251.9	251.9	255.44	239.7	346,215
December 05, 2025	252.7	233.5	233.5	252.7	226.7	313,311
December 04, 2025	258.2	259.7	259.7	265.1	244	118,956
December 03, 2025	240.5	250.9	250.9	255.34	227.4	375,820
December 02, 2025	221.9	231.1	231.1	246.5	219.1	252,508
December 01, 2025	225.1	206.9	206.9	232.8	196	253,497
November 28, 2025	245.8	253.7	253.7	271.6	241.1	274,842
November 27, 2025	245	241	241	251.7	230.3	225,376
November 26, 2025	214.4	215.05	215.05	220.6	199.9	448,659
November 25, 2025	203.3	185	185	206.4	173.9	538,538
November 24, 2025	193.9	202.1	202.1	208.4	183.8	487,646
November 21, 2025	167.8	170.85	170.85	192	156.1	999,651
November 20, 2025	248.9	197.6	197.6	249.2	197.6	406,716
November 19, 2025	232.2	204.6	204.6	239.8	204.6	613,527
November 18, 2025	229.5	256.8	256.8	260	224.3	590,231
November 17, 2025	315.4	255.05	255.05	319.5	243	579,355
November 14, 2025	291.2	322.7	322.7	327.1	249	908,006
November 13, 2025	396.9	336.45	336.45	404	329.9	346,794
November 12, 2025	395.2	380.65	380.65	421	375.9	297,725
November 11, 2025	435.4	413.45	413.45	438	407.7	134,908
November 10, 2025	454.2	432.3	432.3	476.3	418.5	371,985
November 07, 2025	377.6	344.95	344.95	378.5	314.8	563,596
November 06, 2025	459.8	383.6	383.6	467.5	379.7	414,719
November 05, 2025	435.7	444.8	444.8	464.8	427.5	296,814
November 04, 2025	478.3	454.5	454.5	504.25	448.6	347,892
November 03, 2025	577	517.63	517.63	588.5	502	244,268
October 31, 2025	606	652.13	652.13	678	555.75	333,035
October 30, 2025	643.25	574.75	574.75	648	552.5	271,220
October 29, 2025	679.25	633.13	633.13	687	617	197,525
October 28, 2025	686.75	693.88	693.88	740.5	678.75	186,597
October 27, 2025	717	727.25	727.25	742.25	664.25	294,369
October 24, 2025	551.25	631.75	631.75	639.5	539.75	367,714
October 23, 2025	520.35	493.7	493.7	526.5	491.5	151,762
October 22, 2025	566.5	465.3	465.3	574.25	460.6	300,035
October 21, 2025	604	613.63	613.63	620	578.25	143,423
October 20, 2025	641.5	665.5	665.5	672	595	280,311
October 17, 2025	488.8	521	521	556.25	472	505,799

Leverage Shares 3x Long Coinbase (COIN) ETP Securities (3CON.L) LSE