YieldMax COIN Option Inco... (CONY)
AMEX: CONY
· Real-Time Price · USD
7.12
0.05 (0.71%)
At close: Aug 20, 2025, 1:40 PM
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.46 | 7.47 | 7.05 | 7.07 | n/a | -5.23% | 19,307,710 |
| Aug 18, 2025 | 7.27 | 7.50 | 7.16 | 7.46 | 7.46 | 1.50% | 19,864,349 |
| Aug 15, 2025 | 7.46 | 7.47 | 7.29 | 7.35 | 7.35 | -1.61% | 11,917,900 |
| Aug 14, 2025 | 7.38 | 7.52 | 7.31 | 7.47 | 7.47 | -0.53% | 9,982,800 |
| Aug 13, 2025 | 7.54 | 7.72 | 7.42 | 7.51 | 7.51 | 0.54% | 13,145,521 |
| Aug 12, 2025 | 7.53 | 7.55 | 7.31 | 7.47 | 7.47 | 1.22% | 8,516,772 |
| Aug 11, 2025 | 7.42 | 7.58 | 7.38 | 7.38 | 7.38 | 1.65% | 12,209,940 |
| Aug 8, 2025 | 7.27 | 7.30 | 7.07 | 7.26 | 7.26 | 0.14% | 9,997,232 |
| Aug 7, 2025 | 7.23 | 7.37 | 7.17 | 7.25 | 7.25 | 2.11% | 14,027,816 |
| Aug 6, 2025 | 6.97 | 7.12 | 6.86 | 7.10 | 7.10 | 1.72% | 14,303,834 |
| Aug 5, 2025 | 7.19 | 7.29 | 6.96 | 6.98 | 6.98 | -5.80% | 21,664,900 |
| Aug 4, 2025 | 7.44 | 7.49 | 7.24 | 7.41 | 7.41 | 1.51% | 18,408,618 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.21 | 7.30 | 7.30 | -16.19% | 32,321,916 |
| Jul 31, 2025 | 8.81 | 8.90 | 8.70 | 8.71 | 8.71 | 0.23% | 12,195,300 |
| Jul 30, 2025 | 8.79 | 8.88 | 8.60 | 8.69 | 8.69 | 1.52% | 11,881,200 |
| Jul 29, 2025 | 8.80 | 8.83 | 8.45 | 8.56 | 8.56 | -1.95% | 9,723,925 |
| Jul 28, 2025 | 9.05 | 9.05 | 8.64 | 8.73 | 8.73 | -2.89% | 13,144,119 |
| Jul 25, 2025 | 8.98 | 9.08 | 8.85 | 8.99 | 8.99 | -0.66% | 12,170,233 |
| Jul 24, 2025 | 9.23 | 9.23 | 8.95 | 9.05 | 9.05 | -8.31% | 12,228,600 |
| Jul 23, 2025 | 9.93 | 9.95 | 9.64 | 9.87 | 9.07 | -1.40% | 20,487,300 |