GraniteShares 2x Short CO... (CONI)
NASDAQ: CONI
· Real-Time Price · USD
50.08
-1.12 (-2.19%)
At close: Aug 18, 2025, 3:59 PM
49.82
-0.52%
After-hours: Aug 18, 2025, 07:54 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.48 | 51.98 | 49.40 | 51.20 | 51.20 | 4.92% | 373,500 |
| Aug 14, 2025 | 50.40 | 51.40 | 48.20 | 48.80 | 48.80 | 1.24% | 22,302,800 |
| Aug 13, 2025 | 48.00 | 50.00 | 42.60 | 48.20 | 48.20 | -2.82% | 24,159,000 |
| Aug 12, 2025 | 47.60 | 52.40 | 47.40 | 49.60 | 49.60 | -1.98% | 19,272,200 |
| Aug 11, 2025 | 49.60 | 50.70 | 45.80 | 50.60 | 50.60 | 1788.06% | 27,409,200 |
| Aug 8, 2025 | 2.67 | 2.85 | 2.63 | 2.68 | 2.68 | 0.37% | 18,735,800 |
| Aug 7, 2025 | 2.67 | 2.75 | 2.54 | 2.67 | 2.67 | -4.98% | 21,021,500 |
| Aug 6, 2025 | 2.93 | 3.02 | 2.79 | 2.81 | 2.81 | -3.77% | 24,409,900 |
| Aug 5, 2025 | 2.77 | 2.94 | 2.68 | 2.92 | 2.92 | 12.74% | 23,541,000 |
| Aug 4, 2025 | 2.57 | 2.72 | 2.49 | 2.59 | 2.59 | -1.89% | 25,008,300 |
| Aug 1, 2025 | 2.44 | 2.70 | 2.41 | 2.64 | 2.64 | 32.66% | 32,770,100 |
| Jul 31, 2025 | 1.94 | 2.00 | 1.89 | 1.99 | 1.99 | 0.00% | 21,718,200 |
| Jul 30, 2025 | 1.93 | 2.04 | 1.89 | 1.99 | 1.99 | -3.40% | 17,500,500 |
| Jul 29, 2025 | 1.93 | 2.12 | 1.92 | 2.06 | 2.06 | 4.04% | 17,254,900 |
| Jul 28, 2025 | 1.84 | 2.02 | 1.82 | 1.98 | 1.98 | 6.45% | 18,521,600 |
| Jul 25, 2025 | 1.85 | 1.91 | 1.80 | 1.86 | 1.86 | 2.76% | 15,387,400 |
| Jul 24, 2025 | 1.75 | 1.86 | 1.73 | 1.81 | 1.81 | 0.56% | 14,521,600 |
| Jul 23, 2025 | 1.79 | 1.90 | 1.78 | 1.80 | 1.80 | 3.45% | 24,972,600 |
| Jul 22, 2025 | 1.63 | 1.83 | 1.61 | 1.74 | 1.74 | 4.82% | 32,667,900 |
| Jul 21, 2025 | 1.57 | 1.67 | 1.50 | 1.66 | 1.66 | 2.47% | 25,143,800 |