Leverage Shares 3x Long Coinbase (COIN) ETP Securities - CON3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.49	6.47	6.48	6.72	6.2	486,034
September 25, 2025	7.2	6.83	6.83	7.32	6.35	448,684
September 24, 2025	7.68	7.76	7.76	7.81	7.38	230,947
September 23, 2025	8.2	8.15	8.15	8.49	8.01	254,610
September 22, 2025	8.47	8.1	8.1	8.55	7.94	634,413
September 19, 2025	9.03	8.85	8.85	9.63	8.69	370,508
September 18, 2025	7.79	9.17	9.17	9.4	7.74	509,098
September 17, 2025	8.07	7.63	7.63	8.14	7.56	273,284
September 16, 2025	8.03	7.74	7.74	8.61	7.61	396,164
September 15, 2025	7.85	7.8	7.8	8.11	7.57	425,314
September 12, 2025	8.03	7.65	7.65	8.2	7.64	325,731
September 11, 2025	7.42	7.68	7.68	7.95	7.27	249,734
September 10, 2025	7.56	7.59	7.59	8.15	7.39	537,847
September 09, 2025	6.66	7.07	7.07	7.18	6.48	219,655
September 08, 2025	6.31	6.55	6.55	6.61	6.11	204,077
September 05, 2025	6.98	6.04	6.04	7.3	5.83	653,227
September 04, 2025	6.44	6.49	6.49	6.63	6.33	221,283
September 03, 2025	6.59	6.67	6.67	6.85	6.51	348,253
September 02, 2025	6.83	6.77	6.77	6.98	6.04	503,562
September 01, 2025	6.62	6.67	6.67	6.75	6.43	69,244
August 29, 2025	6.81	6.56	6.56	6.85	6.43	379,134
August 28, 2025	7	7	7	7.38	6.93	277,738
August 27, 2025	6.86	6.94	6.94	7.09	6.77	216,601
August 26, 2025	6.73	6.58	6.58	6.92	6.37	532,930
August 22, 2025	6.44	7.79	7.79	7.91	6.35	684,948
August 21, 2025	6.74	6.65	6.65	6.83	6.4	265,035
August 20, 2025	6.66	6.81	6.81	6.9	5.94	596,216
August 19, 2025	7.98	7.25	7.25	8.13	7	456,151
August 18, 2025	7.53	7.98	7.98	8.16	7.03	426,658
August 15, 2025	8.44	7.92	7.92	8.57	7.75	245,748
August 14, 2025	8.69	7.96	7.96	8.78	7.65	633,543
August 13, 2025	8.24	8.62	8.62	9.95	8.21	663,152
August 12, 2025	8.06	8.21	8.21	8.86	7.6	777,126
August 11, 2025	8.5	8.82	8.82	8.99	7.87	829,969
August 08, 2025	7.51	6.93	6.93	7.64	6.7	382,840
August 07, 2025	6.91	7.64	7.64	7.79	6.9	930,288
August 06, 2025	6.73	6.34	6.34	6.92	6.24	632,396
August 05, 2025	8.02	6.83	6.83	8.12	6.7	707,062
August 04, 2025	8.16	8.07	8.07	8.5	7.56	677,698
August 01, 2025	10.92	8.3	8.3	11.66	8.03	1.16M
July 31, 2025	17.1	16.66	16.66	17.58	16.15	156,078
July 30, 2025	15.45	16.41	16.41	17.07	15.28	337,904
July 29, 2025	16.26	14.93	14.93	17	14.7	210,760
July 28, 2025	19.31	16.09	16.09	19.36	15.8	360,582
July 25, 2025	17.84	18.29	18.29	18.38	17.3	205,812
July 24, 2025	18.8	18.72	18.72	19.92	18.14	205,697
July 23, 2025	20.01	18.37	18.37	20.36	17.6	466,138
July 22, 2025	21.93	20.37	20.37	22.65	18.26	446,635
July 21, 2025	23.53	24.89	24.89	24.89	21.69	400,215
July 18, 2025	22.37	23.8	23.8	26.16	21.91	710,457
July 17, 2025	19.47	20.33	20.33	21.76	18.77	308,187
July 16, 2025	17.86	19.41	19.41	19.64	17.77	297,126
July 15, 2025	17.77	18.21	18.21	19.57	17.58	494,053
July 14, 2025	18.57	18.69	18.69	19.26	17.94	369,129
July 11, 2025	19.14	17.02	17.02	19.4	16.85	407,088
July 10, 2025	16	16.78	16.78	16.98	15.47	317,195
July 09, 2025	13.83	15.17	15.17	15.23	13.7	258,530
July 08, 2025	14.09	13.82	13.82	15.5	13.48	249,347
July 07, 2025	13.79	14.28	14.28	14.92	13.31	283,318
July 04, 2025	13.9	13.55	13.55	13.9	13.37	33,440

Leverage Shares 3x Long Coinbase (COIN) ETP Securities (CON3.L) LSE