Roundhill COIN WeeklyPay ... (COIW)
undefined: COIW
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.82 | 47.21 | 45.56 | 46.40 | 46.40 | 1.05% | 260,699 |
| Oct 3, 2025 | 45.18 | 46.48 | 44.68 | 45.92 | 45.39 | 2.07% | 463,600 |
| Oct 2, 2025 | 42.57 | 45.48 | 42.49 | 44.99 | 44.47 | 8.75% | 358,125 |
| Oct 1, 2025 | 40.97 | 41.84 | 40.51 | 41.37 | 40.89 | 3.27% | 327,800 |
| Sep 30, 2025 | 39.10 | 40.18 | 39.10 | 40.06 | 39.60 | 1.09% | 237,042 |
| Sep 29, 2025 | 37.25 | 39.64 | 37.10 | 39.63 | 39.17 | 4.29% | 529,517 |
| Sep 26, 2025 | 37.45 | 38.16 | 36.54 | 38.00 | 36.24 | 2.37% | 367,100 |
| Sep 25, 2025 | 38.31 | 38.69 | 36.65 | 37.12 | 35.40 | -5.64% | 200,122 |
| Sep 24, 2025 | 39.66 | 40.08 | 39.23 | 39.34 | 37.51 | 0.54% | 185,079 |
| Sep 23, 2025 | 41.16 | 41.27 | 38.72 | 39.13 | 37.31 | -3.88% | 389,200 |
| Sep 22, 2025 | 41.17 | 41.43 | 40.31 | 40.71 | 38.82 | -5.22% | 158,500 |
| Sep 19, 2025 | 43.19 | 44.02 | 42.29 | 42.95 | 40.39 | -0.49% | 154,500 |
| Sep 18, 2025 | 40.63 | 44.42 | 40.23 | 43.16 | 40.59 | 8.41% | 236,059 |
| Sep 17, 2025 | 40.60 | 40.94 | 38.69 | 39.81 | 37.44 | -2.50% | 142,200 |
| Sep 16, 2025 | 41.41 | 41.57 | 39.89 | 40.83 | 38.40 | 0.34% | 157,630 |
| Sep 15, 2025 | 40.14 | 40.89 | 39.89 | 40.69 | 38.26 | -1.02% | 145,723 |
| Sep 12, 2025 | 41.88 | 41.88 | 40.60 | 41.11 | 37.80 | -0.39% | 279,300 |
| Sep 11, 2025 | 40.44 | 41.49 | 40.00 | 41.27 | 37.95 | 3.36% | 252,500 |
| Sep 10, 2025 | 40.95 | 41.74 | 39.56 | 39.93 | 36.72 | -1.31% | 136,414 |
| Sep 9, 2025 | 38.22 | 40.53 | 38.22 | 40.46 | 37.20 | 6.67% | 210,422 |
Page 1 of 8