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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	503	503	503	503	503	0
November 05, 2025	525	526.5	526.5	526.5	525	1,181
November 04, 2025	526.25	526.25	526.25	526.25	526.25	0
November 03, 2025	564	546	546	564	546	0
October 31, 2025	568.5	591.25	591.25	591.25	568.5	3,516
October 30, 2025	565.25	563.38	563.38	565.5	563.38	2,806
October 29, 2025	577.25	576.25	576.25	577.25	576.25	2
October 28, 2025	592.88	592.88	592.88	592.88	592.88	0
October 27, 2025	591.5	602.25	602.25	591.5	591.5	0
October 24, 2025	571.75	571.75	571.75	571.75	571.75	0
October 23, 2025	523.63	523.63	523.63	523.63	523.63	0
October 22, 2025	548.5	513.75	513.75	556.5	513.75	31
October 21, 2025	558.5	558.5	558.5	558.5	558.5	0
October 20, 2025	558.5	573.75	573.75	573.75	558.5	0
October 17, 2025	513.5	528.38	528.38	528.38	512.5	35,740
October 16, 2025	551.75	551.75	551.75	551.75	551.75	0
October 15, 2025	560.5	560	560	560.5	556.5	4,557
October 14, 2025	559	565.38	565.38	565.38	559	2,944
October 13, 2025	571	570.75	570.75	571	570.75	1
October 10, 2025	639.25	602	602	639.25	602	0
October 09, 2025	637.25	636.75	636.75	637.25	636.75	2,516
October 08, 2025	621.75	624.25	624.25	624.25	621.75	2
October 07, 2025	603.25	603.25	603.25	603.25	603.25	0
October 06, 2025	630	631.75	631.75	635.25	629.46	38,095
October 03, 2025	607.5	607.88	607.88	607.88	607.5	100
October 02, 2025	574	590.13	590.13	590.13	574	320
October 01, 2025	562.5	564.63	564.63	564.63	562.5	164
September 30, 2025	543.5	539.13	539.13	543.5	539.13	24
September 29, 2025	533.5	533.5	533.5	533.5	533.5	0
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

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