GraniteShares 2x Short CO... (CONI)
NASDAQ: CONI
· Real-Time Price · USD
56.59
1.51 (2.74%)
At close: Aug 21, 2025, 1:42 PM
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 55.20 | 59.79 | 54.50 | 55.08 | 55.08 | -1.52% | 523,296 |
| 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 |
| Aug 11, 2025 | 49.60 | 50.70 | 45.80 | 50.60 | 50.60 | -5.60% | 27,409,200 |
| Aug 8, 2025 | 53.40 | 57.00 | 52.60 | 53.60 | 53.60 | 0.37% | 936,790 |
| Aug 7, 2025 | 53.40 | 55.00 | 50.80 | 53.40 | 53.40 | -4.98% | 1,051,075 |
| Aug 6, 2025 | 58.60 | 60.40 | 55.80 | 56.20 | 56.20 | -3.77% | 1,220,495 |
| Aug 5, 2025 | 55.40 | 58.80 | 53.60 | 58.40 | 58.40 | 12.74% | 1,177,050 |
| Aug 4, 2025 | 51.40 | 54.40 | 49.80 | 51.80 | 51.80 | -1.89% | 1,250,415 |
| Aug 1, 2025 | 48.80 | 54.00 | 48.20 | 52.80 | 52.80 | 32.66% | 1,638,505 |
| Jul 31, 2025 | 38.80 | 40.00 | 37.80 | 39.80 | 39.80 | 0.00% | 1,085,910 |
| Jul 30, 2025 | 38.60 | 40.80 | 37.80 | 39.80 | 39.80 | -3.40% | 875,025 |
| Jul 29, 2025 | 38.60 | 42.40 | 38.40 | 41.20 | 41.20 | 4.04% | 862,745 |
| Jul 28, 2025 | 36.80 | 40.40 | 36.40 | 39.60 | 39.60 | 6.45% | 926,080 |
| Jul 25, 2025 | 37.00 | 38.20 | 36.00 | 37.20 | 37.20 | 2.76% | 769,370 |
| Jul 24, 2025 | 35.00 | 37.20 | 34.60 | 36.20 | 36.20 | 0.56% | 726,080 |