Coinshares Bitcoin ETF (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
31.24
-0.88 (-2.74%)
At close: Oct 29, 2025, 4:00 PM EDT
31.24
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
BRRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.51 | 32.81 | 32.07 | 32.12 | 32.12 | -1.14% | 370,189 |
| Oct 27, 2025 | 32.54 | 32.71 | 32.35 | 32.49 | 32.49 | 3.90% | 158,937 |
| Oct 24, 2025 | 31.43 | 31.46 | 31.02 | 31.27 | 31.27 | 0.45% | 286,969 |
| Oct 23, 2025 | 30.85 | 31.46 | 30.74 | 31.13 | 31.13 | 2.17% | 441,246 |
| Oct 22, 2025 | 30.53 | 30.84 | 30.36 | 30.47 | 30.47 | -3.61% | 923,565 |
| Oct 21, 2025 | 30.75 | 32.24 | 30.59 | 31.61 | 31.61 | 0.89% | 341,183 |
| Oct 20, 2025 | 31.31 | 31.58 | 31.05 | 31.33 | 31.33 | 4.09% | 607,895 |
| Oct 17, 2025 | 29.80 | 30.38 | 29.55 | 30.10 | 30.10 | -1.54% | 1,059,531 |
| Oct 16, 2025 | 31.41 | 31.49 | 30.38 | 30.57 | 30.57 | -2.77% | 452,860 |
| Oct 15, 2025 | 31.50 | 31.72 | 31.13 | 31.44 | 31.44 | -1.20% | 384,204 |
| Oct 14, 2025 | 31.30 | 32.10 | 31.06 | 31.82 | 31.82 | -2.79% | 536,934 |
| Oct 13, 2025 | 32.31 | 32.76 | 32.18 | 32.74 | 32.74 | -0.62% | 469,650 |
| Oct 10, 2025 | 34.49 | 34.64 | 32.75 | 32.94 | 32.94 | -3.63% | 765,252 |
| Oct 9, 2025 | 34.87 | 34.87 | 33.85 | 34.18 | 34.18 | -1.98% | 122,392 |
| Oct 8, 2025 | 34.63 | 35.11 | 34.44 | 34.87 | 34.87 | 1.45% | 281,251 |
| Oct 7, 2025 | 35.32 | 35.32 | 34.10 | 34.37 | 34.37 | -3.08% | 760,712 |
| Oct 6, 2025 | 35.31 | 35.70 | 35.17 | 35.46 | 35.46 | 2.13% | 323,545 |
| Oct 3, 2025 | 34.13 | 35.04 | 33.95 | 34.72 | 34.72 | 1.55% | 507,111 |
| Oct 2, 2025 | 33.71 | 34.24 | 33.53 | 34.19 | 34.19 | 2.97% | 645,379 |
| Oct 1, 2025 | 32.97 | 33.42 | 32.92 | 33.21 | 33.21 | 2.71% | 240,551 |
| Sep 30, 2025 | 32.02 | 32.38 | 31.88 | 32.33 | 32.33 | 0.03% | 940,762 |
| Sep 29, 2025 | 31.72 | 32.35 | 31.68 | 32.32 | 32.32 | 4.76% | 725,239 |
| Sep 26, 2025 | 30.85 | 31.16 | 30.71 | 30.85 | 30.85 | -0.16% | 409,581 |
| Sep 25, 2025 | 31.55 | 31.56 | 30.67 | 30.90 | 30.90 | -3.60% | 401,434 |
| Sep 24, 2025 | 31.96 | 32.22 | 31.90 | 32.06 | 32.06 | 1.62% | 101,105 |
| Sep 23, 2025 | 31.92 | 32.00 | 31.52 | 31.54 | 31.54 | -0.40% | 29,085 |
| Sep 22, 2025 | 31.92 | 32.01 | 31.64 | 31.67 | 31.67 | -2.67% | 80,484 |
| Sep 19, 2025 | 32.85 | 32.93 | 32.52 | 32.54 | 32.54 | -2.05% | 404,838 |
| Sep 18, 2025 | 33.19 | 33.34 | 33.08 | 33.22 | 33.22 | 1.65% | 157,191 |
| Sep 17, 2025 | 32.86 | 32.87 | 32.40 | 32.68 | 32.68 | -1.06% | 309,191 |
| Sep 16, 2025 | 32.64 | 33.06 | 32.42 | 33.03 | 33.03 | 1.35% | 205,636 |
| Sep 15, 2025 | 32.52 | 32.64 | 32.32 | 32.59 | 32.59 | -1.33% | 128,363 |
| Sep 12, 2025 | 32.48 | 33.04 | 32.47 | 33.03 | 33.03 | 2.10% | 315,178 |
| Sep 11, 2025 | 32.17 | 32.43 | 32.17 | 32.35 | 32.35 | 0.75% | 70,123 |
| Sep 10, 2025 | 32.15 | 32.35 | 31.99 | 32.11 | 32.11 | 2.07% | 463,855 |
| Sep 9, 2025 | 31.90 | 31.93 | 31.30 | 31.46 | 31.46 | -0.79% | 287,645 |
| Sep 8, 2025 | 31.74 | 31.92 | 31.63 | 31.71 | 31.71 | 0.56% | 372,591 |
| Sep 5, 2025 | 31.92 | 32.01 | 31.15 | 31.53 | 31.53 | 1.59% | 245,557 |
| Sep 4, 2025 | 31.33 | 31.33 | 30.91 | 31.04 | 31.04 | -2.24% | 158,969 |
| Sep 3, 2025 | 31.47 | 31.84 | 31.43 | 31.75 | 31.75 | 1.34% | 211,380 |
| Sep 2, 2025 | 30.91 | 31.59 | 30.85 | 31.33 | 31.33 | 2.43% | 176,260 |
| Aug 29, 2025 | 31.24 | 31.24 | 30.51 | 30.59 | 30.59 | -3.36% | 396,176 |
| Aug 28, 2025 | 31.95 | 32.02 | 31.64 | 31.65 | 31.65 | -0.16% | 317,196 |
| Aug 27, 2025 | 31.45 | 31.85 | 31.39 | 31.70 | 31.70 | 0.86% | 56,352 |
| Aug 26, 2025 | 31.04 | 31.44 | 30.96 | 31.43 | 31.43 | 0.38% | 447,823 |
| Aug 25, 2025 | 31.57 | 31.91 | 31.25 | 31.31 | 31.31 | -5.03% | 219,290 |
| Aug 22, 2025 | 31.72 | 33.20 | 31.63 | 32.97 | 32.97 | 3.97% | 189,495 |
| Aug 21, 2025 | 32.04 | 32.20 | 31.64 | 31.71 | 31.71 | -1.80% | 87,925 |
| Aug 20, 2025 | 32.04 | 32.33 | 31.79 | 32.29 | 32.29 | 1.06% | 153,974 |
| Aug 19, 2025 | 32.73 | 32.73 | 31.82 | 31.95 | 31.95 | -2.83% | 188,253 |