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
3rd Aug 2026 (Mon) 0.168 0.181 0.15 0.1745 1,822,336
31st Jul 2026 (Fri) 0.211 0.218 0.135 0.142 3,959,247
30th Jul 2026 (Thu) 0.23 0.248 0.228 0.234 1,301,834
29th Jul 2026 (Wed) 0.264 0.275 0.25 0.2485 609,224
28th Jul 2026 (Tue) 0.245 0.264 0.225 0.264 897,648
27th Jul 2026 (Mon) 0.248 0.266 0.235 0.243 1,065,424
24th Jul 2026 (Fri) 0.248 0.251 0.207 0.224 1,058,874
23rd Jul 2026 (Thu) 0.271 0.273 0.229 0.233 1,729,764
22nd Jul 2026 (Wed) 0.305 0.312 0.275 0.285 928,389
21st Jul 2026 (Tue) 0.259 0.337 0.259 0.328 1,226,852
20th Jul 2026 (Mon) 0.232 0.244 0.222 0.2445 603,763
17th Jul 2026 (Fri) 0.232 0.238 0.21 0.222 723,368
16th Jul 2026 (Thu) 0.28 0.28 0.242 0.263 558,740
15th Jul 2026 (Wed) 0.26 0.28 0.248 0.267 1,157,127
14th Jul 2026 (Tue) 0.238 0.255 0.23 0.238 1,781,676
13th Jul 2026 (Mon) 0.232 0.252 0.227 0.24 1,493,752
10th Jul 2026 (Fri) 0.249 0.282 0.244 0.249 3,229,087
9th Jul 2026 (Thu) 0.253 0.256 0.225 0.245 607,582
8th Jul 2026 (Wed) 0.252 0.258 0.229 0.24 1,567,798
7th Jul 2026 (Tue) 0.282 0.297 0.258 0.2715 898,116
6th Jul 2026 (Mon) 0.291 0.30 0.25 0.28 1,132,171
3rd Jul 2026 (Fri) 0.278 0.288 0.277 0.287 426,619
2nd Jul 2026 (Thu) 0.244 0.311 0.243 0.281 2,511,463
1st Jul 2026 (Wed) 0.193 0.259 0.189 0.256 2,382,472
30th Jun 2026 (Tue) 0.212 0.216 0.179 0.189 1,932,828
29th Jun 2026 (Mon) 0.212 0.221 0.192 0.203 2,532,737
26th Jun 2026 (Fri) 0.188 0.202 0.171 0.202 3,972,951
25th Jun 2026 (Thu) 0.236 0.237 0.191 0.20 2,753,998
24th Jun 2026 (Wed) 0.261 0.264 0.226 0.236 1,292,087
23rd Jun 2026 (Tue) 0.26 0.285 0.248 0.263 2,612,747
22nd Jun 2026 (Mon) 0.288 0.35 0.282 0.302 1,451,396
19th Jun 2026 (Fri) 0.29 0.298 0.273 0.2855 359,653
18th Jun 2026 (Thu) 0.308 0.318 0.286 0.29 893,421
17th Jun 2026 (Wed) 0.324 0.333 0.298 0.323 1,179,593
16th Jun 2026 (Tue) 0.32 0.34 0.305 0.316 1,228,318
15th Jun 2026 (Mon) 0.307 0.331 0.303 0.33 1,593,575
12th Jun 2026 (Fri) 0.264 0.297 0.248 0.281 2,130,519
11th Jun 2026 (Thu) 0.26 0.268 0.241 0.246 1,307,578
10th Jun 2026 (Wed) 0.247 0.279 0.23 0.261 3,309,012
9th Jun 2026 (Tue) 0.292 0.299 0.245 0.244 2,405,434
8th Jun 2026 (Mon) 0.256 0.285 0.252 0.282 4,021,053
5th Jun 2026 (Fri) 0.292 0.304 0.235 0.235 2,530,990
4th Jun 2026 (Thu) 0.307 0.319 0.283 0.307 2,797,931
FTSE 100 Latest
Value10,879.38
Change21.68