YieldMax COIN Option Inco... (CONY)
AMEX: CONY
· Real-Time Price · USD
7.16
-0.01 (-0.14%)
At close: Sep 12, 2025, 3:59 PM
7.18
0.35%
After-hours: Sep 12, 2025, 07:58 PM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.23 | 7.25 | 7.11 | 7.15 | 7.15 | -0.28% | 10,324,902 |
| Sep 11, 2025 | 7.07 | 7.20 | 7.06 | 7.17 | 7.17 | 1.85% | 11,765,300 |
| Sep 10, 2025 | 7.15 | 7.23 | 7.00 | 7.04 | 7.04 | -0.98% | 15,715,711 |
| Sep 9, 2025 | 6.90 | 7.12 | 6.90 | 7.11 | 7.11 | 3.49% | 11,743,116 |
| Sep 8, 2025 | 6.83 | 6.95 | 6.77 | 6.87 | 6.87 | 0.88% | 11,902,200 |
| Sep 5, 2025 | 7.05 | 7.12 | 6.66 | 6.81 | 6.81 | -2.01% | 18,979,000 |
| Sep 4, 2025 | 6.84 | 6.97 | 6.82 | 6.95 | 6.95 | 1.46% | 11,472,300 |
| Sep 3, 2025 | 6.90 | 6.97 | 6.82 | 6.85 | 6.85 | 0.00% | 11,077,337 |
| Sep 2, 2025 | 6.78 | 6.98 | 6.69 | 6.85 | 6.85 | -0.15% | 12,976,335 |
| Aug 29, 2025 | 6.88 | 6.94 | 6.80 | 6.86 | 6.86 | -1.01% | 14,419,800 |
| Aug 28, 2025 | 6.98 | 7.05 | 6.90 | 6.93 | 6.93 | 0.14% | 14,102,600 |
| Aug 27, 2025 | 6.86 | 6.98 | 6.86 | 6.92 | 6.92 | 0.29% | 13,360,300 |
| Aug 26, 2025 | 6.83 | 6.91 | 6.74 | 6.90 | 6.90 | 1.02% | 14,873,128 |
| Aug 25, 2025 | 6.94 | 7.00 | 6.82 | 6.83 | 6.83 | -3.12% | 15,697,700 |
| Aug 22, 2025 | 6.69 | 7.09 | 6.64 | 7.05 | 7.05 | 5.38% | 22,026,304 |
| Aug 21, 2025 | 6.70 | 6.79 | 6.67 | 6.69 | 6.69 | -6.17% | 14,538,923 |
| Aug 20, 2025 | 7.12 | 7.16 | 6.83 | 7.13 | 6.79 | 0.85% | 20,779,502 |
| Aug 19, 2025 | 7.46 | 7.47 | 7.05 | 7.07 | 6.73 | -5.23% | 19,719,519 |
| Aug 18, 2025 | 7.27 | 7.50 | 7.16 | 7.46 | 7.10 | 1.50% | 19,864,349 |
| Aug 15, 2025 | 7.46 | 7.47 | 7.29 | 7.35 | 7.00 | -1.61% | 11,917,900 |