GraniteShares 2x Long COIN Daily ETF - CONL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.85	7.4	7.4	7.75	6.8	21.42M
February 19, 2026	6.66	6.95	6.95	7.09	6.56	12.31M
February 18, 2026	6.92	6.81	6.81	7.63	6.72	19.67M
February 17, 2026	6.69	6.96	6.96	7.34	6.34	24.92M
February 13, 2026	6.07	6.83	6.83	7.08	5.52	39.29M
February 12, 2026	6.12	5.15	5.15	6.12	5.02	20.97M
February 11, 2026	6.51	6.14	6.14	6.53	5.75	15.37M
February 10, 2026	6.94	6.92	6.92	7.4	6.87	10.16M
February 09, 2026	6.74	7.35	7.35	7.37	6.63	13.73M
February 06, 2026	6.34	7.16	7.16	7.19	6.11	21.56M
February 05, 2026	7.03	5.72	5.72	7.44	5.62	22.77M
February 04, 2026	8.55	7.79	7.79	8.58	7.38	11.65M
February 03, 2026	9.81	8.89	8.89	9.81	8.3	11.36M
February 02, 2026	9.95	9.75	9.75	10.06	9.43	7.91M
January 30, 2026	10.8	10.5	10.5	10.95	10.06	6.62M
January 29, 2026	11.83	11	11	11.86	10.41	9.2M
January 28, 2026	12.59	12.18	12.18	12.75	11.88	7.41M
January 27, 2026	12.65	12.36	12.36	12.66	11.99	4.99M
January 26, 2026	12.5	12.67	12.67	12.93	12.36	4.2M
January 23, 2026	13.77	13.1	13.1	13.81	12.94	6.92M
January 22, 2026	14.54	13.88	13.88	14.82	13.86	4.61M
January 21, 2026	14.62	14.39	14.39	14.93	13.78	7.31M
January 20, 2026	15.19	14.5	14.5	15.43	14.25	8.38M
January 16, 2026	16.08	16.3	16.3	16.56	15.66	4.96M
January 15, 2026	17.7	16.09	16.09	17.76	15.81	10.52M
January 14, 2026	18.6	18.45	18.45	19.49	18.06	10.12M
January 13, 2026	17.07	18.02	18.02	18.41	16.92	7.44M
January 12, 2026	16.25	16.71	16.71	17.31	16.04	4.84M
January 09, 2026	17.16	16.42	16.42	17.23	15.91	6.4M
January 08, 2026	16.97	17.08	17.08	17.76	16.64	5.05M
January 07, 2026	17.45	17.17	17.17	17.55	16.35	5.04M
January 06, 2026	18.53	17.82	17.82	18.93	17.12	7.26M
January 05, 2026	17.44	18.45	18.45	19	17.31	8.62M
January 02, 2026	15.22	15.98	15.98	16.24	14.62	5.46M
December 31, 2025	15.33	14.65	14.65	15.49	14.57	3.34M
December 30, 2025	15.67	15.4	15.4	15.99	15.38	3.49M
December 29, 2025	15.8	15.69	15.69	16.53	15.57	4.16M
December 26, 2025	16.61	16.14	16.14	16.61	15.58	3.77M
December 24, 2025	16.63	16.55	16.55	16.72	16.19	2.39M
December 23, 2025	17.08	16.93	16.93	17.33	16.41	5.19M
December 22, 2025	18.25	17.74	17.74	18.7	17.66	4.75M
December 19, 2025	17.27	17.35	17.35	17.54	16.76	5.7M
December 18, 2025	18.49	16.54	16.54	18.81	16.54	5.88M
December 17, 2025	18.75	17.27	17.27	19.48	17.19	5.46M
December 16, 2025	18.64	18.47	18.47	19.12	18.18	3.22M
December 15, 2025	21	18.19	18.19	21	17.63	6.08M
December 12, 2025	21.63	20.85	20.85	22.5	20.18	4.94M
December 11, 2025	20.85	21.11	21.11	21.43	19.85	5.63M
December 10, 2025	21.83	22.11	22.11	22.78	21.4	5.16M
December 09, 2025	21.44	22.47	22.47	23.65	20.82	5.76M
December 08, 2025	21.89	21.98	21.98	22.35	21.25	4.64M
December 05, 2025	21.41	21.27	21.27	21.89	20.53	5.37M
December 04, 2025	21.86	22.02	22.02	22.96	21.55	4.86M
December 03, 2025	21.11	22.48	22.48	22.58	20.53	6.69M
December 02, 2025	21.02	20.36	20.36	21.8	20.36	6.07M
December 01, 2025	19.96	19.9	19.9	20.83	18.66	6.32M
November 28, 2025	22.07	21.97	21.97	23.07	21.44	6.95M
November 26, 2025	19.44	20.76	20.76	21	19.09	6.58M
November 25, 2025	18.06	19.15	19.15	19.17	17.12	5.29M
November 24, 2025	17.83	19.42	19.42	19.7	17.58	6.6M

GraniteShares 2x Long COIN Daily ETF (CONL) NASDAQ