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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.21	95.39	95.39	107.75	93.89	5,299
February 19, 2026	106.56	114.19	114.19	116.79	106.37	2,345
February 18, 2026	103.21	100.01	100.01	106.79	95	4,018
February 17, 2026	114.33	112.21	112.21	121.98	111.26	6,003
February 16, 2026	108	116.27	116.27	116.75	107.33	897
February 13, 2026	200	112.87	112.87	200.04	105.73	8,785
February 12, 2026	175.46	180.38	180.38	180.38	166.97	2,274
February 11, 2026	160.14	173.15	173.15	174.01	154.06	2,666
February 10, 2026	141.37	137.27	137.27	146.65	135.55	1,853
February 09, 2026	139.02	140.58	140.58	155.58	138.26	2,375
February 06, 2026	204.26	181.22	181.22	206.49	181.22	3,046
February 05, 2026	177.48	203	203	203	170.53	7,497
February 04, 2026	138.56	159.33	159.33	159.33	137.07	4,088
February 03, 2026	117.76	130.61	130.61	130.61	114.59	3,633
February 02, 2026	126.58	119.96	119.96	127.58	119.43	3,788
January 30, 2026	110.37	110.95	110.95	112.48	105	1,937
January 29, 2026	92.7	102.73	102.73	102.73	92.11	3,475
January 28, 2026	87.05	91.83	91.83	91.91	85.67	3,178
January 27, 2026	82.11	88.51	88.51	92.14	82.05	2,571
January 26, 2026	86.5	85.68	85.68	87.82	84	3,408
January 23, 2026	75.45	80.46	80.46	81.82	74.81	3,274
January 22, 2026	72.11	73.58	73.58	74	68.5	7,852
January 21, 2026	70.24	71.46	71.46	72.62	68.5	2,440
January 20, 2026	68.64	68.39	68.39	71.01	66.54	12,076
January 19, 2026	66.34	66.78	66.78	68.47	66.34	932
January 16, 2026	60.48	62.56	62.56	64.22	60.48	5,712
January 15, 2026	54.61	58.39	58.39	59	53.66	1,546
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

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