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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	56.58	54.11	54.11	57.58	52	6,276
September 10, 2025	56.62	54.88	54.88	56.62	50.87	16,707
September 09, 2025	65.78	60.14	60.14	66.24	59.15	9,437
September 08, 2025	68.45	65.43	65.43	70.08	65.3	4,452
September 05, 2025	61.11	70.59	70.59	72.52	59	14,649
September 04, 2025	67.95	66.84	66.84	68.5	65.48	5,047
September 03, 2025	65.5	65.11	65.11	66.2	63.6	6,965
September 02, 2025	63.99	62.79	62.79	66.09	62	15,109
September 01, 2025	65.81	65.15	65.15	67.74	64.5	1,867
August 29, 2025	64.05	66.27	66.27	67.32	63.8	17,735
August 28, 2025	62.1	62.64	62.64	62.82	58.93	10,275
August 27, 2025	63.94	62.92	62.92	64.34	61.58	7,638
August 26, 2025	64.93	66.36	66.36	68	63.31	15,738
August 22, 2025	71.9	57.01	57.01	73.15	55	31,832
August 21, 2025	68.5	69.73	69.73	72	68.08	15,376
August 20, 2025	69.46	68.67	68.67	77.4	67.34	20,381
August 19, 2025	60.06	65.47	65.47	67.36	59.06	25,864
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

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