Free Trial

GraniteShares 1x Short COIN Daily ETF (CONI) Chart & Stock Price History

$12.05 -0.59 (-4.67%)
As of 04/24/2025 04:00 PM Eastern

GraniteShares 1x Short COIN Daily ETF Stock Price Performance

5 Day
Performance
-14.84%
1 Month
Performance
-5.79%
3 Month
Performance
+25.13%
6 Month
Performance
-37.85%
Year-To-Date
Performance
+2.03%
Receive CONI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GraniteShares 1x Short COIN Daily ETF and its competitors with MarketBeat's FREE daily newsletter.

CONI Stock Chart for Friday, April, 25, 2025

GraniteShares 1x Short COIN Daily ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$12.64$12.05
-4.67%
$12.67$12.02212,449 shs$3.86 million
04/23/2025$12.96$12.64
-2.47%
$12.82$12.22299,570 shs$4.05 million
04/22/2025$14.17$12.96
-8.54%
$13.88$12.67228,665 shs$4.15 million
04/21/2025$14.15$14.17
+0.14%
$14.45$13.95210,272 shs$4.53 million
04/18/2025$14.15$14.15$14.42$13.98171,252 shs$6.08 million
04/17/2025$14.37$14.15
-1.53%
$14.42$13.98171,252 shs$6.08 million
04/16/2025$14.11$14.37
+1.84%
$14.68$14.19161,493 shs$6.18 million
04/15/2025$14.04$14.11
+0.50%
$14.35$13.79150,207 shs$6.07 million
04/14/2025$14.13$14.04
-0.64%
$14.32$13.60170,470 shs$6.04 million
04/11/2025$14.62$14.13
-3.35%
$14.76$13.95191,344 shs$1.98 million
04/10/2025$14.05$14.62
+4.06%
$15.41$14.31409,684 shs$2.05 million
04/09/2025$16.91$14.05
-16.91%
$17.03$13.30413,627 shs$1.97 million
04/09/2025$16.91$14.05
-16.91%
$17.03$13.30413,627 shs$1.97 million
04/08/2025$16.28$16.91
+3.87%
$17.29$15.22255,479 shs$3.89 million
04/08/2025$16.28$16.91
+3.87%
$17.29$15.22255,479 shs$3.89 million
04/07/2025$16.02$16.28
+1.62%
$17.74$15.32799,532 shs$3.74 million
04/04/2025$15.05$16.02
+6.45%
$17.07$15.39509,606 shs$3.69 million
04/03/2025$14.11$15.05
+6.66%
$15.52$14.98223,716 shs$5.72 million
04/02/2025$14.81$14.11
-4.73%
$15.14$14.02314,617 shs$5.36 million
04/01/2025$15.02$14.81
-1.40%
$15.33$14.69210,243 shs$5.63 million
03/31/2025$14.88$15.02
+0.94%
$15.76$14.92281,443 shs$5.71 million
03/28/2025$13.79$14.88
+7.90%
$14.93$13.98288,448 shs$2.38 million
03/27/2025$13.45$13.79
+2.53%
$13.85$13.36160,124 shs$2.21 million
03/26/2025$12.79$13.45
+5.16%
$13.52$12.73183,765 shs$2.15 million
03/25/2025$12.86$12.79
-0.54%
$13.16$12.64146,399 shs$4.86 million
03/24/2025$13.82$12.86
-6.95%
$13.49$12.86202,314 shs$4.89 million

This page (NASDAQ:CONI) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners