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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	63.64	60.28	60.28	67.33	58.82	15,543
August 15, 2025	57.16	60.66	60.66	61.81	56.4	15,358
August 14, 2025	55.94	59.54	59.54	62.4	55.03	40,716
August 13, 2025	58.5	55.94	55.94	58.9	46.49	13,395
August 12, 2025	59.78	58.99	58.99	63.42	55.05	25,678
August 11, 2025	56.5	53.72	53.72	61.71	51.56	20,908
August 08, 2025	65.05	70.31	70.31	72.19	64.03	6,769
August 07, 2025	70.94	63.57	63.57	72.41	62.1	20,888
August 06, 2025	73.23	77.8	77.8	78.7	71.17	12,132
August 05, 2025	63.85	73.23	73.23	73.96	63.02	27,115
August 04, 2025	63.1	63.52	63.52	67.75	60	21,036
August 01, 2025	57.8	64.77	64.77	65.55	55.84	61,389
July 31, 2025	40.75	42.11	42.11	43.57	39.81	5,768
July 30, 2025	46.21	42.71	42.71	46.21	40.5	15,442
July 29, 2025	43.42	47.56	47.56	47.56	41.3	3,766
July 28, 2025	36.75	43.75	43.75	44.15	36.54	10,415
July 25, 2025	39.99	39.13	39.13	41.08	38.94	15,142
July 24, 2025	38.06	38.26	38.26	39.13	36	20,155
July 23, 2025	35.88	38.8	38.8	40.31	35.39	31,257
July 22, 2025	32.82	35.28	35.28	38.29	31.74	46,944
July 21, 2025	31.15	29.1	29.1	32.57	28.64	31,181
July 18, 2025	32.55	30	30	33.08	26.18	53,145
July 17, 2025	37.83	36.02	36.02	39.19	33.23	17,949
July 16, 2025	41.26	37.81	37.81	41.5	37.34	27,886
July 15, 2025	41.8	40.55	40.55	41.93	37.78	23,398
July 14, 2025	40.12	39.67	39.67	41.32	38.61	11,192
July 11, 2025	38.67	43.66	43.66	43.71	38.16	11,856
July 10, 2025	47.28	44.71	44.71	48.83	44.56	6,058
July 09, 2025	55.87	50.6	50.6	56.37	50.59	1,067
July 08, 2025	55.26	56.22	56.22	57.27	50.02	3,247
July 07, 2025	0.09	0.08	0.08	0.09	0.08	1.94M
July 04, 2025	0.09	0.09	0.09	0.09	0.08	1.11M
July 03, 2025	0.08	0.08	0.08	0.09	0.08	1.93M
July 02, 2025	0.1	0.09	0.09	0.1	0.09	7.5M
July 01, 2025	0.09	0.1	0.1	0.1	0.09	7.04M
June 30, 2025	0.09	0.09	0.09	0.09	0.08	3.98M
June 27, 2025	0.07	0.09	0.09	0.09	0.07	31.06M
June 26, 2025	0.09	0.08	0.08	0.09	0.07	16.54M
June 25, 2025	0.1	0.09	0.09	0.1	0.08	8.36M
June 24, 2025	0.14	0.11	0.11	0.15	0.11	9M
June 23, 2025	0.16	0.16	0.16	0.17	0.14	1.69M
June 20, 2025	0.19	0.16	0.16	0.19	0.15	5.36M
June 19, 2025	0.19	0.2	0.2	0.21	0.19	380,638
June 18, 2025	0.34	0.3	0.3	0.35	0.3	258,129
June 17, 2025	0.34	0.34	0.34	0.34	0.32	636,040
June 16, 2025	0.39	0.35	0.35	0.4	0.35	228,560
June 13, 2025	0.45	0.44	0.44	0.46	0.42	285,966
June 12, 2025	0.39	0.4	0.4	0.41	0.38	184,173
June 11, 2025	0.36	0.35	0.35	0.36	0.34	386,503
June 10, 2025	0.35	0.37	0.37	0.37	0.33	267,188
June 09, 2025	0.36	0.36	0.36	0.37	0.35	56,592
June 06, 2025	0.39	0.37	0.37	0.4	0.36	1.01M
June 05, 2025	0.36	0.34	0.34	0.37	0.33	378,944
June 04, 2025	0.35	0.36	0.36	0.37	0.33	1.18M
June 03, 2025	0.39	0.36	0.36	0.41	0.34	195,595
June 02, 2025	0.41	0.42	0.42	0.43	0.4	260,040
May 30, 2025	0.4	0.4	0.4	0.42	0.4	1.09M
May 29, 2025	0.35	0.38	0.38	0.4	0.34	455,950
May 28, 2025	0.34	0.37	0.37	0.38	0.33	157,456
May 27, 2025	0.33	0.33	0.33	0.33	0.31	655,267

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