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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.36	48.43	48.43	53.89	48	9,481
January 13, 2026	60.63	55.42	55.42	61.15	55.42	13,733
January 12, 2026	62.41	58.57	58.57	65.39	58.57	8,923
January 09, 2026	59.62	63.37	63.37	65.87	57.92	20,274
January 08, 2026	61.06	58.61	58.61	62.58	57	17,367
January 07, 2026	55.11	61.02	61.02	63.04	55.11	10,813
January 06, 2026	54.09	57.11	57.11	57.11	51.75	9,844
January 05, 2026	61.55	55.98	55.98	62.19	54.05	4,039
January 02, 2026	73.76	71.76	71.76	81.05	71.42	8,667
December 31, 2025	76	75.29	75.29	76	75.29	88
December 30, 2025	72.99	72.54	72.54	75.32	72	1,100
December 29, 2025	68	73.56	73.56	74.48	68	10,416
December 24, 2025	68.51	67.55	67.55	68.52	67.55	1,273
December 23, 2025	63.91	68.37	68.37	68.87	63.3	5,339
December 22, 2025	61.46	59.46	59.46	62	57.13	2,422
December 19, 2025	63.87	64.82	64.82	68	62.3	3,809
December 18, 2025	62.7	61.49	61.49	64.5	56.7	3,146
December 17, 2025	60.68	60.82	60.82	61.09	55	8,636
December 16, 2025	62.48	58.47	58.47	62.49	56.48	6,417
December 15, 2025	52.2	58.09	58.09	60.56	50.78	3,279
December 12, 2025	49.61	52.65	52.65	52.73	45.69	17,905
December 11, 2025	50.2	54.31	54.31	54.49	49.9	7,110
December 10, 2025	45.8	47.79	47.79	49	45.51	10,694
December 09, 2025	49.32	43.11	43.11	51.23	43	10,472
December 08, 2025	47.87	47.03	47.03	50	46.61	4,955
December 05, 2025	47.39	51.1	51.1	52.96	47.39	12,951
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

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