Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
45.14
-1.37 (-2.95%)
At close: Jun 5, 2025, 4:00 PM
44.80
-0.34 (-0.75%)
After-hours: Jun 5, 2025, 4:20 PM EDT
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 |