Skip to main content
logo
Coinshares Bitcoin ETF (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
21.61
-1.15 (-5.03%)
At close: Oct 30, 2026, 4:00 PM EDT
21.87
+0.26 (1.18%)
After-hours: Oct 30, 2026, 7:50 PM EDT

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.7021.9221.5121.6121.61-5.04%100,009
Oct 29, 202622.5323.0422.4922.7622.76-0.87%53,522
Oct 28, 202622.6822.9622.6422.9622.960.96%19,987
Oct 27, 202622.5322.7422.5222.7422.741.03%12,339
Oct 26, 202622.4722.7322.3522.5122.51-1.58%41,909
Oct 23, 202623.0923.0922.8622.8722.87-0.21%22,797
Oct 22, 202623.0323.1022.8422.9222.92-3.70%39,481
Oct 21, 202623.5423.9123.4923.8023.802.41%53,045
Oct 20, 202622.8923.4822.8923.2423.240.82%39,571
Oct 19, 202623.2323.2323.0223.0523.050.30%10,227
Oct 16, 202623.0423.2022.8222.9822.98-0.86%235,180
Oct 15, 202622.5923.2122.5923.1823.180.65%6,489
Oct 14, 202623.3523.3523.0123.0323.03-1.71%2,589
Oct 13, 202623.5623.5923.4323.4323.430.43%2,669
Oct 12, 202623.2823.3523.2223.3323.330.69%16,481
Oct 9, 202623.3723.4423.1723.1723.170.65%91,834
Oct 8, 202623.1823.2822.7923.0223.02-2.00%15,794
Oct 7, 202623.4623.5323.3523.4923.49-2.65%97,470
Oct 6, 202624.2524.4224.0924.1324.13-0.17%63,636
Oct 5, 202624.2224.4324.0424.1724.171.76%12,109
Oct 2, 202624.4624.5623.6823.7523.75-0.45%49,918
Oct 1, 202623.6223.9723.5923.8623.861.36%22,389
Sep 30, 202624.0124.1123.5023.5423.54-0.04%41,818
Sep 29, 202623.7623.7623.3723.5523.550.21%35,561
Sep 28, 202623.5523.7223.3523.5023.50-0.75%25,591
Sep 25, 202623.6523.7123.4323.6823.68-0.39%41,503
Sep 24, 202623.6823.9123.5523.7723.77-0.25%36,730
Sep 23, 202624.1024.1423.6423.8323.83-1.93%57,651
Sep 22, 202624.2624.4024.1124.3024.30-0.43%38,968
Sep 21, 202623.9224.4823.9224.4024.406.60%43,219
Sep 18, 202622.0022.9322.0022.8922.896.14%167,826
Sep 17, 202621.4021.6321.4021.5721.570.75%9,636
Sep 16, 202621.3221.4321.2521.4121.41-0.14%52,929
Sep 15, 202621.6621.6721.2921.4421.44-3.73%46,341
Sep 14, 202621.9522.3421.9522.2722.272.22%53,681
Sep 11, 202622.1822.3621.7121.7921.790.26%66,196
Sep 10, 202621.7021.8021.6921.7321.73-1.45%26,031
Sep 9, 202622.4222.4222.0322.0522.05-0.27%11,639
Sep 8, 202622.0622.2321.8722.1122.11-1.78%35,859
Sep 4, 202622.3522.5122.3022.5122.51-2.39%39,651
Sep 3, 202622.1123.0622.1123.0623.065.78%77,489
Sep 2, 202621.6421.8121.5921.8021.800.05%21,256
Sep 1, 202621.9422.1021.5521.7921.79-1.98%74,965
Aug 31, 202621.9722.3121.9122.2322.231.69%51,040
Aug 28, 202622.3122.5021.7921.8621.86-2.97%48,634
Aug 27, 202622.3522.7922.3122.5322.531.81%46,692
Aug 26, 202622.0722.1621.9522.1322.13-0.58%9,994
Aug 25, 202622.1822.4022.0322.2622.260.23%19,805
Aug 24, 202622.2722.5122.1922.2122.212.26%33,510
Aug 21, 202621.7421.9421.5021.7221.726.00%78,417