Leverage Shares -3x Short Coinbase (COIN) ETC - CO3S.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.42	45.63	45.63	48.81	45.63	7,704
December 03, 2025	51.14	48.16	48.16	54.42	47.55	6,338
December 02, 2025	56.79	53.55	53.55	57.1	49.71	4,624
December 01, 2025	55.98	59.16	59.16	61.69	54.34	15,246
November 28, 2025	51.74	50.23	50.23	52.06	46	7,004
November 27, 2025	51.97	54.15	54.15	54.96	50.83	2,623
November 26, 2025	61.43	60.49	60.49	65.67	59	8,050
November 25, 2025	64.56	70.33	70.33	72.94	63.82	7,831
November 24, 2025	70.23	65.89	65.89	74.05	64.26	4,450
November 21, 2025	82.06	80.48	80.48	87.56	75.13	13,437
November 20, 2025	57.13	69.22	69.22	69.22	57.13	8,186
November 19, 2025	62.59	69.11	69.11	69.15	60.74	7,827
November 18, 2025	64.14	55.83	55.83	64.46	55.83	14,137
November 17, 2025	48.38	57.78	57.78	59.55	47.52	15,238
November 14, 2025	52.32	46.76	46.76	59.09	46.27	23,291
November 13, 2025	39.65	46.34	46.34	47.13	39.4	10,180
November 12, 2025	40.19	41.06	41.06	42.42	37.3	10,713
November 11, 2025	37.75	39.01	39.01	39.48	37.07	16,108
November 10, 2025	35.49	37.43	37.43	39.08	34.11	10,949
November 07, 2025	44.55	48.22	48.22	52.17	44.12	18,989
November 06, 2025	38.55	44.64	44.64	45.01	37.89	11,864
November 05, 2025	41.61	40.28	40.28	42.02	38.65	8,892
November 04, 2025	39.57	40.88	40.88	41.07	37.45	22,195
November 03, 2025	32.6	35.99	35.99	36.67	32.36	12,888
October 31, 2025	30.93	27.86	27.86	35	26	15,799
October 30, 2025	30.64	34.28	34.28	35.23	30.54	10,353
October 29, 2025	29.31	31.4	31.4	32.06	28.85	10,454
October 28, 2025	28.87	28.68	28.68	29.1	27	4,372
October 27, 2025	26.79	26.88	26.88	29.51	26.5	13,958
October 24, 2025	39.83	32.6	32.6	40.23	31.98	26,502
October 23, 2025	41.58	44.27	44.27	44.44	41.28	10,143
October 22, 2025	39.2	45.94	45.94	46.23	39.15	26,559
October 21, 2025	37.21	36.47	36.47	38.64	36.29	6,819
October 20, 2025	34.76	32.98	32.98	37.09	32.65	14,914
October 17, 2025	45.88	43.15	43.15	46.84	40.44	45,040
October 16, 2025	37.5	37.82	37.82	38.8	37	9,556
October 15, 2025	36.41	37.08	37.08	38	34.75	14,706
October 14, 2025	36.62	36.48	36.48	39	34.8	54,973
October 13, 2025	29.68	35.09	35.09	36.38	29.31	91,609
October 10, 2025	26.8	31.73	31.73	31.73	23.61	40,549
October 09, 2025	27.5	26.56	26.56	28.24	25.7	28,906
October 08, 2025	29.76	27.6	27.6	29.78	26.98	29,355
October 07, 2025	27.91	30.53	30.53	30.65	27	46,062
October 06, 2025	27.04	26.48	26.48	28.02	25.99	15,834
October 03, 2025	30.42	29.68	29.68	31.35	28.36	23,549
October 02, 2025	37.9	33.85	33.85	38	31.8	25,078
October 01, 2025	44.3	38.55	38.55	44.72	38	15,821
September 30, 2025	44.68	44.74	44.74	46.55	42.5	7,835
September 29, 2025	52.5	46.85	46.85	52.88	44.97	8,337
September 26, 2025	57.4	57.97	57.97	60.58	55.79	10,544
September 25, 2025	53.44	55.7	55.7	59	52.55	10,438
September 24, 2025	49.89	49.28	49.28	51.61	48.9	3,065
September 23, 2025	47.01	47.65	47.65	48.16	45.9	2,527
September 22, 2025	46.14	47.86	47.86	48.5	45.7	11,275
September 19, 2025	43.42	43.92	43.92	45	40.64	6,375
September 18, 2025	53.34	42.64	42.64	53.34	41.01	12,133
September 17, 2025	51.06	53.94	53.94	54.09	50.72	2,850
September 16, 2025	51.54	53.13	53.13	54	48	10,022
September 15, 2025	52.67	53.06	53.06	54.78	50.9	7,567
September 12, 2025	51.5	54.09	54.09	54.09	50.28	11,363

Leverage Shares -3x Short Coinbase (COIN) ETC (CO3S.L) LSE