NASDAQ:CONL
GraniteShares 1.5x Long COIN Daily ETF Price (Quote)
$39.78
-0.560 (-1.39%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.05 | $66.27 | Monday, 13th May 2024 CONL stock ended at $39.78. This is 1.39% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 9.17% from a day low at $39.05 to a day high of $42.63. |
| 90 days | $23.35 | $87.37 | |
| 52 weeks | $5.37 | $87.37 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2024 | $41.52 | $42.63 | $39.05 | $39.78 | 1 690 077 |
| May 10, 2024 | $46.05 | $46.16 | $40.23 | $40.34 | 2 157 487 |
| May 09, 2024 | $44.33 | $45.85 | $42.29 | $44.52 | 1 205 891 |
| May 08, 2024 | $43.92 | $46.33 | $42.84 | $44.79 | 1 456 159 |
| May 07, 2024 | $51.83 | $53.68 | $45.99 | $46.13 | 1 876 242 |
| May 06, 2024 | $51.55 | $55.94 | $51.09 | $51.91 | 2 059 151 |
| May 03, 2024 | $53.75 | $54.34 | $47.18 | $50.31 | 3 495 941 |
| May 02, 2024 | $47.52 | $54.46 | $45.15 | $53.03 | 3 176 458 |
| May 01, 2024 | $40.13 | $48.40 | $40.00 | $44.79 | 2 881 098 |
| Apr 30, 2024 | $47.14 | $47.67 | $41.88 | $42.39 | 2 355 813 |
| Apr 29, 2024 | $54.37 | $54.49 | $47.97 | $48.78 | 1 675 651 |
| Apr 26, 2024 | $50.44 | $57.72 | $49.43 | $57.50 | 1 249 589 |
| Apr 25, 2024 | $48.00 | $52.71 | $47.00 | $51.68 | 1 787 166 |
| Apr 24, 2024 | $58.20 | $59.19 | $51.93 | $52.19 | 2 267 149 |
| Apr 23, 2024 | $52.10 | $58.97 | $52.00 | $57.85 | 1 768 019 |
| Apr 22, 2024 | $49.00 | $53.49 | $48.22 | $53.07 | 1 987 411 |
| Apr 19, 2024 | $52.40 | $54.00 | $46.14 | $46.44 | 2 413 999 |
| Apr 18, 2024 | $48.66 | $54.28 | $47.64 | $49.94 | 1 771 845 |
| Apr 17, 2024 | $51.83 | $53.00 | $44.26 | $47.90 | 2 638 326 |
| Apr 16, 2024 | $52.05 | $52.05 | $44.10 | $50.32 | 3 262 249 |
| Apr 15, 2024 | $65.10 | $66.27 | $51.85 | $52.51 | 2 043 512 |
| Apr 12, 2024 | $71.10 | $71.99 | $63.45 | $64.50 | 1 330 199 |
| Apr 11, 2024 | $67.89 | $74.50 | $65.56 | $73.71 | 1 419 404 |
| Apr 10, 2024 | $60.62 | $67.55 | $59.00 | $67.31 | 1 425 220 |
| Apr 09, 2024 | $68.79 | $69.54 | $62.50 | $63.50 | 1 632 752 |
