GraniteShares 2x Long COI... (CONL)
NASDAQ: CONL
· Real-Time Price · USD
35.08
-0.24 (-0.68%)
At close: Sep 12, 2025, 3:59 PM
35.20
0.34%
After-hours: Sep 12, 2025, 07:58 PM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.15 | 36.49 | 34.40 | 35.08 | 35.08 | -0.68% | 5,932,664 |
| Sep 11, 2025 | 34.13 | 35.75 | 33.58 | 35.32 | 35.32 | 5.37% | 5,150,200 |
| Sep 10, 2025 | 34.82 | 36.35 | 32.92 | 33.52 | 33.52 | -2.05% | 5,881,422 |
| Sep 9, 2025 | 31.18 | 34.38 | 31.18 | 34.22 | 34.22 | 10.92% | 5,406,800 |
| Sep 8, 2025 | 30.75 | 31.76 | 29.85 | 30.85 | 30.85 | 2.05% | 3,398,645 |
| Sep 5, 2025 | 33.33 | 33.66 | 28.93 | 30.23 | 30.23 | -5.06% | 7,022,028 |
| Sep 4, 2025 | 31.00 | 32.10 | 30.52 | 31.84 | 31.84 | 2.88% | 2,590,132 |
| Sep 3, 2025 | 31.54 | 32.22 | 30.78 | 30.95 | 30.95 | -1.09% | 2,509,700 |
| Sep 2, 2025 | 30.49 | 32.68 | 29.62 | 31.29 | 31.29 | -0.70% | 3,247,500 |
| Aug 29, 2025 | 31.85 | 32.25 | 30.87 | 31.51 | 31.51 | -1.87% | 3,145,306 |
| Aug 28, 2025 | 33.25 | 33.94 | 31.90 | 32.11 | 32.11 | -0.99% | 4,325,919 |
| Aug 27, 2025 | 32.13 | 33.17 | 31.99 | 32.43 | 32.43 | 0.25% | 4,072,600 |
| Aug 26, 2025 | 31.54 | 32.52 | 30.66 | 32.35 | 32.35 | 1.44% | 5,373,248 |
| Aug 25, 2025 | 33.29 | 33.98 | 31.73 | 31.89 | 31.89 | -8.62% | 4,878,500 |
| Aug 22, 2025 | 30.95 | 35.44 | 30.35 | 34.90 | 34.90 | 12.94% | 7,199,009 |
| Aug 21, 2025 | 31.25 | 31.91 | 30.68 | 30.90 | 30.90 | -2.80% | 2,338,000 |
| Aug 20, 2025 | 31.88 | 32.22 | 29.17 | 31.79 | 31.79 | 1.40% | 5,279,600 |
| Aug 19, 2025 | 35.44 | 35.86 | 31.23 | 31.35 | 31.35 | -11.72% | 5,754,814 |
| Aug 18, 2025 | 33.36 | 36.29 | 32.50 | 35.51 | 35.51 | 1.92% | 7,547,400 |
| Aug 15, 2025 | 36.04 | 36.10 | 34.16 | 34.84 | 34.84 | -4.47% | 4,186,715 |