Grayscale Bitcoin Mini Trust ETF (BTC)

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	47.81	47.95	47.35	47.78	47.78	1.99%	865,161
Jun 24, 2025	46.59	47.12	46.45	46.85	46.85	2.43%	665,579
Jun 23, 2025	44.83	45.79	44.16	45.74	45.74	-	1,040,878
Jun 20, 2025	47.06	47.06	45.35	45.74	45.74	-0.59%	708,063
Jun 18, 2025	46.08	46.69	45.90	46.01	46.01	-0.86%	711,631
Jun 17, 2025	46.82	46.87	45.78	46.41	46.41	-3.65%	1,747,802
Jun 16, 2025	47.22	48.29	47.18	48.17	48.17	3.35%	631,408
Jun 13, 2025	46.50	47.00	46.15	46.61	46.61	-1.46%	521,915
Jun 12, 2025	47.33	48.07	47.20	47.30	47.30	-1.89%	819,586
Jun 11, 2025	48.65	48.94	48.05	48.21	48.21	-0.70%	537,027
Jun 10, 2025	48.64	48.92	48.03	48.55	48.55	0.87%	566,479
Jun 9, 2025	47.68	48.21	47.39	48.13	48.13	4.20%	893,860
Jun 6, 2025	46.06	46.73	46.05	46.19	46.19	2.33%	768,328
Jun 5, 2025	46.88	46.89	45.01	45.14	45.14	-2.95%	1,446,356
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

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.