Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Long Coin (CON3) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Mar 2026 (Mon) 0.511 0.54 0.507 0.5905 606,569
27th Feb 2026 (Fri) 0.629 0.641 0.527 0.5905 2,835,346
26th Feb 2026 (Thu) 0.625 0.676 0.61 0.637 2,416,660
25th Feb 2026 (Wed) 0.48 0.621 0.477 0.621 2,537,332
24th Feb 2026 (Tue) 0.429 0.443 0.386 0.428 2,302,749
23rd Feb 2026 (Mon) 0.521 0.535 0.468 0.482 2,003,544
20th Feb 2026 (Fri) 0.525 0.596 0.494 0.5655 3,131,342
19th Feb 2026 (Thu) 0.506 0.521 0.465 0.4785 1,907,738
18th Feb 2026 (Wed) 0.53 0.583 0.504 0.545 2,388,591
17th Feb 2026 (Tue) 0.483 0.55 0.444 0.539 1,931,444
16th Feb 2026 (Mon) 0.50 0.518 0.465 0.4735 662,956
13th Feb 2026 (Fri) 0.354 0.50 0.353 0.4885 3,522,605
12th Feb 2026 (Thu) 0.43 0.446 0.328 0.331 2,190,943
11th Feb 2026 (Wed) 0.478 0.502 0.408 0.4245 2,374,491
10th Feb 2026 (Tue) 0.551 0.582 0.524 0.5675 1,084,293
9th Feb 2026 (Mon) 0.562 0.568 0.495 0.5565 2,356,885
6th Feb 2026 (Fri) 0.449 0.52 0.441 0.518 3,702,665
5th Feb 2026 (Thu) 0.625 0.647 0.474 0.498 3,184,646
4th Feb 2026 (Wed) 0.828 0.828 0.672 0.678 2,137,067
3rd Feb 2026 (Tue) 0.964 1.009 0.823 0.828 1,400,440
2nd Feb 2026 (Mon) 0.912 0.99 0.891 0.964 1,403,693
30th Jan 2026 (Fri) 1.068 1.117 1.03 1.054 1,028,108
29th Jan 2026 (Thu) 1.295 1.306 1.05 1.052 1,363,798
28th Jan 2026 (Wed) 1.381 1.409 1.308 1.31 570,317
27th Jan 2026 (Tue) 1.455 1.471 1.294 1.362 604,838
26th Jan 2026 (Mon) 1.404 1.446 1.357 1.407 840,004
23rd Jan 2026 (Fri) 1.636 1.645 1.469 1.506 853,311
22nd Jan 2026 (Thu) 1.716 1.778 1.648 1.656 715,714
21st Jan 2026 (Wed) 1.728 1.788 1.685 1.71 704,574
20th Jan 2026 (Tue) 1.823 1.893 1.724 1.812 960,247
19th Jan 2026 (Mon) 1.874 1.892 1.80 1.892 310,333
16th Jan 2026 (Fri) 2.083 2.099 1.945 2.014 558,217
15th Jan 2026 (Thu) 2.381 2.444 2.15 2.207 632,948
14th Jan 2026 (Wed) 2.509 2.70 2.435 2.667 784,170
13th Jan 2026 (Tue) 2.197 2.379 2.18 2.379 424,925
12th Jan 2026 (Mon) 2.141 2.255 2.04 2.255 478,805
9th Jan 2026 (Fri) 2.258 2.31 2.01 2.10 970,529
8th Jan 2026 (Thu) 2.193 2.37 2.149 2.271 817,953
7th Jan 2026 (Wed) 2.442 2.449 2.09 2.188 452,514
6th Jan 2026 (Tue) 2.511 2.60 2.348 2.348 427,512
5th Jan 2026 (Mon) 2.274 2.508 2.263 2.445 903,452
2nd Jan 2026 (Fri) 2.015 2.20 1.789 2.025 765,580
FTSE 100 Latest
Value10,806.57
Change-103.98