Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
51.78
+1.04 (2.05%)
At close: Sep 12, 2025, 4:00 PM EDT
51.64
-0.14 (-0.27%)
After-hours: Sep 12, 2025, 7:27 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.94 | 51.80 | 50.87 | 51.78 | 51.78 | 2.05% | 986,239 |
| Sep 11, 2025 | 50.37 | 50.83 | 50.36 | 50.74 | 50.74 | 0.83% | 711,435 |
| Sep 10, 2025 | 50.37 | 50.69 | 50.12 | 50.32 | 50.32 | 2.03% | 1,087,847 |
| Sep 9, 2025 | 49.99 | 50.04 | 49.05 | 49.32 | 49.32 | -0.66% | 935,981 |
| Sep 8, 2025 | 49.71 | 50.04 | 49.54 | 49.65 | 49.65 | 0.42% | 844,317 |
| Sep 5, 2025 | 50.01 | 50.17 | 48.80 | 49.44 | 49.44 | 1.69% | 1,590,089 |
| Sep 4, 2025 | 49.08 | 49.11 | 48.41 | 48.62 | 48.62 | -2.21% | 970,941 |
| Sep 3, 2025 | 49.35 | 49.89 | 49.25 | 49.72 | 49.72 | 1.30% | 1,092,018 |
| Sep 2, 2025 | 48.46 | 49.52 | 48.30 | 49.08 | 49.08 | 2.40% | 1,481,670 |
| Aug 29, 2025 | 48.96 | 48.98 | 47.81 | 47.93 | 47.93 | -3.33% | 1,467,615 |
| Aug 28, 2025 | 50.09 | 50.19 | 49.56 | 49.58 | 49.58 | -0.18% | 970,848 |
| Aug 27, 2025 | 49.32 | 49.91 | 49.18 | 49.67 | 49.67 | 0.91% | 902,968 |
| Aug 26, 2025 | 48.68 | 49.26 | 48.46 | 49.22 | 49.22 | 0.31% | 1,468,642 |
| Aug 25, 2025 | 49.45 | 50.04 | 48.96 | 49.07 | 49.07 | -5.11% | 1,167,252 |
| Aug 22, 2025 | 49.73 | 52.03 | 49.57 | 51.71 | 51.71 | 4.13% | 1,373,993 |
| Aug 21, 2025 | 50.20 | 50.49 | 49.56 | 49.66 | 49.66 | -1.90% | 676,136 |
| Aug 20, 2025 | 50.22 | 50.67 | 49.73 | 50.62 | 50.62 | 1.10% | 947,264 |
| Aug 19, 2025 | 51.29 | 51.32 | 49.87 | 50.07 | 50.07 | -2.80% | 1,425,309 |
| Aug 18, 2025 | 51.25 | 51.74 | 50.86 | 51.51 | 51.51 | -0.60% | 718,396 |
| Aug 15, 2025 | 52.51 | 52.51 | 51.75 | 51.82 | 51.82 | -0.86% | 945,094 |
| Aug 14, 2025 | 52.38 | 52.90 | 51.91 | 52.27 | 52.27 | -3.99% | 1,827,437 |
| Aug 13, 2025 | 53.43 | 54.48 | 53.21 | 54.44 | 54.44 | 2.68% | 1,387,774 |
| Aug 12, 2025 | 52.82 | 53.23 | 52.54 | 53.02 | 53.02 | 0.53% | 1,030,812 |
| Aug 11, 2025 | 52.94 | 53.52 | 52.55 | 52.74 | 52.74 | 2.29% | 1,101,926 |
| Aug 8, 2025 | 51.77 | 52.00 | 51.33 | 51.56 | 51.56 | -1.00% | 1,056,028 |
| Aug 7, 2025 | 51.60 | 52.14 | 51.25 | 52.08 | 52.08 | 1.98% | 1,350,535 |
| Aug 6, 2025 | 50.43 | 51.27 | 50.29 | 51.07 | 51.07 | 1.49% | 738,484 |
| Aug 5, 2025 | 50.58 | 50.76 | 49.87 | 50.32 | 50.32 | -1.00% | 793,361 |
| Aug 4, 2025 | 50.56 | 51.25 | 50.51 | 50.83 | 50.83 | 1.56% | 624,022 |
| Aug 1, 2025 | 51.21 | 51.26 | 50.03 | 50.05 | 50.05 | -3.19% | 2,689,609 |
| Jul 31, 2025 | 52.32 | 52.67 | 51.69 | 51.70 | 51.70 | -0.14% | 982,018 |
| Jul 30, 2025 | 52.08 | 52.64 | 51.26 | 51.77 | 51.77 | -0.52% | 1,082,114 |
| Jul 29, 2025 | 52.71 | 52.74 | 51.77 | 52.04 | 52.04 | -0.55% | 1,101,850 |
| Jul 28, 2025 | 52.57 | 52.79 | 52.02 | 52.33 | 52.33 | 1.08% | 1,205,779 |
| Jul 25, 2025 | 51.52 | 51.90 | 50.95 | 51.77 | 51.77 | -1.90% | 1,369,356 |
| Jul 24, 2025 | 52.63 | 52.99 | 52.24 | 52.77 | 52.77 | 0.53% | 1,441,191 |
| Jul 23, 2025 | 52.35 | 52.62 | 51.98 | 52.49 | 52.49 | -0.79% | 1,082,027 |
| Jul 22, 2025 | 52.84 | 53.31 | 52.10 | 52.91 | 52.91 | 2.28% | 1,710,868 |
| Jul 21, 2025 | 52.39 | 52.85 | 51.65 | 51.73 | 51.73 | -0.52% | 1,687,427 |
| Jul 18, 2025 | 52.65 | 52.89 | 51.91 | 52.00 | 52.00 | -1.38% | 2,356,618 |
| Jul 17, 2025 | 52.27 | 53.17 | 52.12 | 52.73 | 52.73 | -0.25% | 1,117,288 |
| Jul 16, 2025 | 52.67 | 53.18 | 52.38 | 52.86 | 52.86 | 2.42% | 1,504,433 |
| Jul 15, 2025 | 52.16 | 52.52 | 51.30 | 51.61 | 51.61 | -2.88% | 2,301,075 |
| Jul 14, 2025 | 53.93 | 54.12 | 52.82 | 53.14 | 53.14 | 1.45% | 1,475,690 |
| Jul 11, 2025 | 52.13 | 52.40 | 51.69 | 52.38 | 52.38 | 4.20% | 1,796,765 |
| Jul 10, 2025 | 49.24 | 50.50 | 49.00 | 50.27 | 50.27 | 1.41% | 2,542,722 |
| Jul 9, 2025 | 48.56 | 49.69 | 48.08 | 49.57 | 49.57 | 2.84% | 1,284,048 |
| Jul 8, 2025 | 48.27 | 48.41 | 47.88 | 48.20 | 48.20 | 0.65% | 679,418 |
| Jul 7, 2025 | 48.06 | 48.16 | 47.60 | 47.89 | 47.89 | -1.07% | 1,159,948 |
| Jul 3, 2025 | 48.50 | 49.05 | 48.35 | 48.41 | 48.41 | -0.47% | 646,328 |