GraniteShares 2x Short CO... (CONI)
NASDAQ: CONI
· Real-Time Price · USD
48.74
-5.96 (-10.90%)
At close: Sep 09, 2025, 3:59 PM
49.25
1.05%
After-hours: Sep 09, 2025, 07:58 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.86 | 53.86 | 48.56 | 48.74 | 48.74 | -10.90% | 489,798 |
| Sep 8, 2025 | 54.48 | 56.60 | 53.20 | 54.70 | 54.70 | -2.06% | 272,900 |
| Sep 5, 2025 | 50.68 | 58.14 | 50.42 | 55.85 | 55.85 | 4.98% | 396,500 |
| Sep 4, 2025 | 54.83 | 55.59 | 52.86 | 53.20 | 53.20 | -2.88% | 225,500 |
| Sep 3, 2025 | 53.84 | 55.20 | 52.69 | 54.78 | 54.78 | 0.77% | 277,400 |
| Sep 2, 2025 | 55.61 | 57.15 | 52.00 | 54.36 | 54.36 | 0.69% | 437,600 |
| Aug 29, 2025 | 53.03 | 55.00 | 52.77 | 53.99 | 53.99 | 2.51% | 296,200 |
| Aug 28, 2025 | 51.00 | 53.38 | 50.13 | 52.67 | 52.67 | 0.48% | 397,200 |
| Aug 27, 2025 | 52.98 | 53.26 | 51.34 | 52.42 | 52.42 | -0.30% | 346,700 |
| Aug 26, 2025 | 54.20 | 55.43 | 52.40 | 52.58 | 52.58 | -1.70% | 446,200 |
| Aug 25, 2025 | 51.38 | 53.72 | 50.61 | 53.49 | 53.49 | 8.76% | 400,400 |
| Aug 22, 2025 | 56.68 | 57.62 | 48.35 | 49.18 | 49.18 | -13.09% | 775,300 |
| Aug 21, 2025 | 56.24 | 57.05 | 54.95 | 56.59 | 56.59 | 2.74% | 415,800 |
| Aug 20, 2025 | 55.20 | 59.79 | 54.50 | 55.08 | 55.08 | -1.52% | 534,100 |
| Aug 19, 2025 | 50.23 | 56.03 | 49.66 | 55.93 | 55.93 | 11.59% | 757,200 |
| Aug 18, 2025 | 53.06 | 54.50 | 49.02 | 50.12 | 50.12 | -2.11% | 851,000 |
| 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 |