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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.53	0.57	0.57	0.6	0.49	3.13M
February 19, 2026	0.51	0.48	0.48	0.52	0.47	1.91M
February 18, 2026	0.53	0.55	0.55	0.58	0.5	2.39M
February 17, 2026	0.48	0.54	0.54	0.55	0.44	1.93M
February 16, 2026	0.5	0.47	0.47	0.52	0.47	662,962
February 13, 2026	0.35	0.49	0.49	0.5	0.35	3.52M
February 12, 2026	0.43	0.33	0.33	0.45	0.33	2.19M
February 11, 2026	0.48	0.42	0.42	0.5	0.41	2.37M
February 10, 2026	0.55	0.57	0.57	0.58	0.52	1.08M
February 09, 2026	0.56	0.56	0.56	0.57	0.5	2.36M
February 06, 2026	0.45	0.52	0.52	0.52	0.44	3.7M
February 05, 2026	0.63	0.5	0.5	0.65	0.47	3.18M
February 04, 2026	0.83	0.68	0.68	0.83	0.67	2.14M
February 03, 2026	0.96	0.83	0.83	1.01	0.82	1.4M
February 02, 2026	0.91	0.96	0.96	0.99	0.89	1.4M
January 30, 2026	1.07	1.05	1.05	1.12	1.03	1.03M
January 29, 2026	1.3	1.05	1.05	1.31	1.05	1.36M
January 28, 2026	1.38	1.31	1.31	1.42	1.31	570,323
January 27, 2026	1.46	1.36	1.36	1.47	1.29	604,843
January 26, 2026	1.4	1.41	1.41	1.45	1.36	840,010
January 23, 2026	1.64	1.51	1.51	1.65	1.47	853,331
January 22, 2026	1.72	1.66	1.66	1.78	1.65	715,733
January 21, 2026	1.73	1.71	1.71	1.79	1.69	704,577
January 20, 2026	1.82	1.81	1.81	1.89	1.72	960,256
January 19, 2026	1.87	1.89	1.89	1.89	1.8	310,341
January 16, 2026	2.08	2.01	2.01	2.1	1.95	558,230
January 15, 2026	2.38	2.21	2.21	2.45	2.15	632,951
January 14, 2026	2.51	2.67	2.67	2.7	2.43	784,173
January 13, 2026	2.2	2.38	2.38	2.38	2.18	424,927
January 12, 2026	2.14	2.26	2.26	2.26	2.04	478,810
January 09, 2026	2.26	2.1	2.1	2.31	2.01	970,534
January 08, 2026	2.19	2.27	2.27	2.37	2.15	817,962
January 07, 2026	2.44	2.19	2.19	2.45	2.09	452,525
January 06, 2026	2.51	2.35	2.35	2.6	2.35	427,524
January 05, 2026	2.27	2.44	2.44	2.51	2.26	903,465
January 02, 2026	2.02	2.03	2.03	2.2	1.79	765,589
December 31, 2025	1.93	1.94	1.94	1.95	1.9	98,664
December 30, 2025	1.98	2.02	2.02	2.04	1.93	296,892
December 29, 2025	2.12	1.99	1.99	2.14	1.97	827,634
December 24, 2025	2.15	2.17	2.17	2.18	2.13	290,173
December 23, 2025	2.31	2.14	2.14	2.35	2.13	466,309
December 22, 2025	2.4	2.48	2.48	2.57	2.38	594,701
December 19, 2025	2.34	2.32	2.32	2.37	2.19	621,334
December 18, 2025	2.42	2.42	2.42	2.6	2.32	687,003
December 17, 2025	2.52	2.52	2.52	2.75	2.48	548,895
December 16, 2025	2.44	2.59	2.59	2.67	2.43	819,319
December 15, 2025	3.03	2.67	2.67	3.12	2.51	511,182
December 12, 2025	3.21	2.99	2.99	3.44	2.96	309,920
December 11, 2025	3.12	2.88	2.88	3.18	2.84	592,597
December 10, 2025	3.47	3.28	3.28	3.49	3.22	452,865
December 09, 2025	3.24	3.65	3.65	3.7	3.06	586,225
December 08, 2025	3.33	3.36	3.36	3.4	3.17	411,377
December 05, 2025	3.36	3.12	3.12	3.39	3.01	600,123
December 04, 2025	3.46	3.47	3.47	3.54	3.24	540,242
December 03, 2025	3.18	3.35	3.35	3.39	3.02	485,417
December 02, 2025	2.92	3.06	3.06	3.28	2.88	822,121
December 01, 2025	2.97	2.74	2.74	3.08	2.59	1.13M
November 28, 2025	3.27	3.36	3.36	3.59	3.24	642,404
November 27, 2025	3.33	3.13	3.13	3.33	3.09	247,239
November 26, 2025	2.8	2.85	2.85	2.93	2.64	861,099

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