GraniteShares 2x Long COI... (CONL)
NASDAQ: CONL
· Real-Time Price · USD
35.53
0.69 (1.98%)
At close: Aug 18, 2025, 3:59 PM
35.63
0.28%
After-hours: Aug 18, 2025, 07:59 PM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.04 | 36.10 | 34.16 | 34.84 | 34.84 | -4.47% | 4,186,715 |
| Aug 14, 2025 | 35.37 | 37.08 | 34.70 | 36.47 | 36.47 | -1.59% | 6,732,900 |
| Aug 13, 2025 | 37.25 | 41.10 | 35.82 | 37.06 | 37.06 | 2.80% | 10,930,800 |
| Aug 12, 2025 | 37.56 | 37.63 | 34.21 | 36.05 | 36.05 | 1.92% | 8,022,574 |
| Aug 11, 2025 | 36.06 | 38.44 | 35.30 | 35.37 | 35.37 | 5.74% | 11,024,800 |
| Aug 8, 2025 | 33.70 | 34.11 | 31.45 | 33.45 | 33.45 | -0.36% | 8,326,500 |
| Aug 7, 2025 | 33.66 | 35.08 | 32.78 | 33.57 | 33.57 | 4.78% | 9,306,624 |
| Aug 6, 2025 | 30.85 | 32.32 | 30.00 | 32.04 | 32.04 | 3.52% | 7,718,316 |
| Aug 5, 2025 | 32.96 | 34.20 | 30.81 | 30.95 | 30.95 | -12.64% | 8,590,600 |
| Aug 4, 2025 | 35.84 | 36.71 | 33.33 | 35.43 | 35.43 | 1.84% | 7,133,703 |
| Aug 1, 2025 | 40.23 | 40.99 | 33.56 | 34.79 | 34.79 | -33.29% | 17,593,335 |
| Jul 31, 2025 | 53.60 | 54.61 | 51.82 | 52.15 | 52.15 | 0.29% | 6,343,900 |
| Jul 30, 2025 | 53.48 | 55.00 | 50.82 | 52.00 | 52.00 | 3.17% | 4,495,400 |
| Jul 29, 2025 | 53.79 | 54.05 | 48.85 | 50.40 | 50.40 | -4.33% | 3,322,700 |
| Jul 28, 2025 | 57.04 | 57.11 | 51.50 | 52.68 | 52.68 | -6.13% | 5,023,500 |
| Jul 25, 2025 | 56.30 | 57.87 | 54.65 | 56.12 | 56.12 | -2.77% | 2,506,800 |
| Jul 24, 2025 | 60.04 | 60.20 | 56.35 | 57.72 | 57.72 | -0.59% | 4,113,628 |
| Jul 23, 2025 | 58.65 | 58.88 | 54.91 | 58.06 | 58.06 | -3.44% | 4,202,900 |
| Jul 22, 2025 | 64.50 | 65.10 | 57.04 | 60.13 | 60.13 | -4.56% | 5,446,243 |
| Jul 21, 2025 | 66.68 | 69.87 | 62.89 | 63.00 | 63.00 | -2.43% | 6,323,200 |