Grayscale Bitcoin Mini Trust ETF (BTC)

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	46.88	46.89	45.39	45.55	-	-2.06%	875,241
Jun 4, 2025	46.53	46.78	46.14	46.51	46.51	-1.23%	523,218
Jun 3, 2025	46.75	47.36	46.56	47.09	47.09	1.77%	768,469
Jun 2, 2025	46.05	46.39	45.92	46.27	46.27	-0.04%	531,284
May 30, 2025	46.79	46.96	45.90	46.29	46.29	-1.03%	1,267,717
May 29, 2025	48.01	48.04	46.74	46.77	46.77	-1.35%	1,425,408
May 28, 2025	48.21	48.34	47.37	47.41	47.41	-2.71%	891,301
May 27, 2025	48.97	49.12	48.19	48.73	48.73	1.14%	801,643
May 23, 2025	48.20	48.79	47.89	48.18	48.18	-2.27%	1,084,610
May 22, 2025	49.40	49.65	48.98	49.30	49.30	2.37%	1,690,777
May 21, 2025	47.20	48.71	47.04	48.16	48.16	1.45%	1,904,257
May 20, 2025	46.39	47.57	46.16	47.47	47.47	1.52%	800,653
May 19, 2025	45.43	46.80	45.38	46.76	46.76	1.32%	877,704
May 16, 2025	45.91	46.36	45.82	46.15	46.15	0.98%	671,982
May 15, 2025	45.43	46.17	44.93	45.70	45.70	-0.15%	669,748
May 14, 2025	46.11	46.25	45.47	45.77	45.77	-1.46%	1,020,446
May 13, 2025	45.97	46.55	45.58	46.45	46.45	2.97%	1,246,796
May 12, 2025	46.13	46.33	44.66	45.11	45.11	-1.40%	1,179,521
May 9, 2025	45.63	46.01	45.36	45.75	45.75	1.92%	1,311,055
May 8, 2025	44.05	45.07	43.90	44.89	44.89	5.35%	1,311,745
May 7, 2025	42.86	43.20	42.45	42.61	42.61	1.33%	767,316
May 6, 2025	41.51	42.17	41.33	42.05	42.05	0.67%	613,632
May 5, 2025	41.73	42.06	41.46	41.77	41.77	-2.77%	900,647
May 2, 2025	42.99	43.43	42.87	42.96	42.96	0.40%	853,375
May 1, 2025	42.85	43.25	42.49	42.79	42.79	2.59%	1,064,785
Apr 30, 2025	41.88	41.90	41.14	41.71	41.71	-1.25%	1,574,804
Apr 29, 2025	42.04	42.32	41.90	42.24	42.24	0.60%	655,624
Apr 28, 2025	42.17	42.19	41.41	41.99	41.99	-0.73%	991,523
Apr 25, 2025	41.79	42.52	41.69	42.30	42.30	1.95%	1,552,047
Apr 24, 2025	41.12	41.52	41.04	41.49	41.49	0.12%	677,008
Apr 23, 2025	41.69	41.99	40.75	41.44	41.44	2.17%	1,920,456
Apr 22, 2025	39.74	40.71	39.65	40.56	40.56	4.75%	2,623,043
Apr 21, 2025	38.67	39.28	38.28	38.72	38.72	2.84%	2,605,778
Apr 17, 2025	37.52	37.91	37.12	37.65	37.65	0.72%	642,004
Apr 16, 2025	37.11	37.89	36.93	37.38	37.38	0.38%	909,939
Apr 15, 2025	38.02	38.32	37.18	37.24	37.24	-1.22%	514,959
Apr 14, 2025	37.67	38.04	37.10	37.70	37.70	1.45%	1,035,129
Apr 11, 2025	36.32	37.32	36.02	37.16	37.16	5.48%	1,146,391
Apr 10, 2025	36.19	36.24	34.71	35.23	35.23	-3.48%	2,292,241
Apr 9, 2025	33.98	36.78	33.98	36.50	36.50	7.38%	2,034,379
Apr 8, 2025	35.51	35.57	33.76	33.99	33.99	-1.56%	1,369,930
Apr 7, 2025	34.02	35.96	33.53	34.53	34.53	-7.20%	2,505,941
Apr 4, 2025	36.58	37.49	36.22	37.21	37.21	2.48%	1,497,070
Apr 3, 2025	36.28	36.66	35.97	36.31	36.31	-5.76%	1,104,440
Apr 2, 2025	37.51	38.73	37.45	38.53	38.53	2.34%	1,483,903
Apr 1, 2025	37.05	37.91	36.54	37.65	37.65	3.18%	871,487
Mar 31, 2025	36.55	37.17	36.15	36.49	36.49	-1.56%	751,424
Mar 28, 2025	37.81	37.91	36.99	37.07	37.07	-3.86%	640,075
Mar 27, 2025	38.26	38.80	38.04	38.56	38.56	0.55%	662,340
Mar 26, 2025	38.80	38.99	38.04	38.35	38.35	-1.87%	658,303

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.