LS 1x Coinbase Tracker ETC - COIB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	499.2	501.75	501.75	501.75	499.2	0
September 25, 2025	516.75	510.25	510	516.75	510	6
September 24, 2025	523.75	529.5	529.5	529.5	523.75	47
September 23, 2025	542	534.88	534.88	542	534.88	21
September 22, 2025	538.75	534.25	534.25	538.75	533.5	3,289
September 19, 2025	553	551.75	551.75	561	549.25	249
September 18, 2025	553.88	553.88	553.88	553.88	553.88	0
September 17, 2025	514.13	514.13	514.13	514.13	514.13	0
September 16, 2025	526.75	517.88	517.88	526.75	517.88	2
September 15, 2025	520.25	520.25	520.25	520.25	520.25	0
September 12, 2025	524.5	518.63	518.63	524.5	524.5	2
September 11, 2025	515	518	518	521.5	515	0
September 10, 2025	519.75	516.25	516.25	519.75	516.25	887
September 09, 2025	492.9	503.5	503.5	503.5	492.9	3
September 08, 2025	490.85	490.85	490.85	490.85	490.85	0
September 05, 2025	504.5	478.75	478.75	504.5	478.75	1
September 04, 2025	489	492.35	492.35	492.35	489	1,223
September 03, 2025	497.8	495.7	495.7	497.8	495.7	40
September 02, 2025	504.25	504.25	504.25	504.25	504.25	1,020
September 01, 2025	487.88	487.88	487.88	487.88	487.88	0
August 29, 2025	491.6	491.1	491.1	491.6	491.1	1,020
August 28, 2025	506	500.28	500.28	506	500.28	18
August 27, 2025	501.13	501.13	501.13	501.13	501.13	0
August 26, 2025	498.4	491.8	491.8	499.8	491.8	1,544
August 22, 2025	517	517	517	517	517	0
August 21, 2025	489.4	492.4	492.4	492.4	486.9	345
August 20, 2025	490	492.9	492.9	492.9	486.4	9,174
August 19, 2025	501.88	501.88	501.88	501.88	501.88	0
August 18, 2025	505.25	518.25	518.25	518.25	505.25	98
August 15, 2025	523.5	513.63	513.63	523.5	513.63	135
August 14, 2025	519.38	519.38	519.38	519.38	519.38	0
August 13, 2025	525.25	527.25	527.25	550.75	525.25	362
August 12, 2025	521.25	521.13	521.13	521.25	518	0
August 11, 2025	543.75	538.13	538.13	543.75	534.5	1
August 08, 2025	498.2	494.5	494.5	498.2	494.5	46
August 07, 2025	512.5	512.5	512.5	512.5	512.5	0
August 06, 2025	494.7	483.05	483.05	494.7	482.9	2
August 05, 2025	533.5	495.8	495.8	533.5	484	3,911
August 04, 2025	529.75	523.25	523.25	529.75	515	1,117
August 01, 2025	568	523	523	568	523	6
July 31, 2025	640.5	632.25	632.25	645.25	631.25	719
July 30, 2025	609	628	628	628	609	133
July 29, 2025	625.5	601.38	601.38	625.5	601.38	3
July 28, 2025	651.75	615.88	615.88	651.75	615.25	115
July 25, 2025	634	640	640	640	634	54
July 24, 2025	639.5	639.88	639.88	650.75	634.25	181
July 23, 2025	631.63	631.63	631.63	631.63	631.63	0
July 22, 2025	672.75	659	659	683.5	659	154
July 21, 2025	694	702.13	702.13	702.13	694	1
July 18, 2025	682	693.75	693.75	711	678.5	130
July 17, 2025	672	661.5	661.5	672	661.5	29
July 16, 2025	639.75	649	649	650.75	639.5	751
July 15, 2025	631.25	638.63	638.63	638.63	630.75	90
July 14, 2025	640.38	640.38	640.38	640.38	640.38	0
July 11, 2025	642	617.88	617.88	644	612.5	1,636
July 10, 2025	610	612.63	612.63	619	603.5	278
July 09, 2025	573.75	589.38	589.38	589.38	573.75	50
July 08, 2025	568.75	570.88	570.88	577.75	568.75	85
July 07, 2025	569.5	572.88	572.88	574.25	569	23
July 04, 2025	567.25	565.88	565.88	583.75	565.88	9

LS 1x Coinbase Tracker ETC (COIB.L) LSE