Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
54.43
+0.83 (1.55%)
At close: Oct 3, 2025, 4:00 PM EDT
54.31
-0.12 (-0.22%)
After-hours: Oct 3, 2025, 8:00 PM EDT

BTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202553.4854.9653.1954.4354.431.55%1,807,642
Oct 2, 202552.8153.6652.5353.6053.602.98%1,621,444
Oct 1, 202551.7052.4051.5952.0552.052.80%1,557,933
Sep 30, 202550.2250.7649.9750.6350.63-0.08%1,249,158
Sep 29, 202549.7150.7149.6550.6750.674.82%2,270,671
Sep 26, 202548.3848.8648.1348.3448.34-0.17%1,222,992
Sep 25, 202549.4549.4948.0648.4248.42-3.64%2,091,357
Sep 24, 202550.0750.5049.9750.2550.251.62%756,143
Sep 23, 202550.0450.2049.4049.4549.45-0.46%806,907
Sep 22, 202550.0450.2649.6049.6849.68-2.55%1,010,727
Sep 19, 202551.4951.6350.9650.9850.98-2.04%949,176
Sep 18, 202552.0552.2751.8552.0452.041.60%996,802
Sep 17, 202551.4851.5450.7951.2251.22-1.06%1,637,964
Sep 16, 202551.1551.8150.8151.7751.771.37%812,720
Sep 15, 202550.9551.1850.6551.0751.07-1.37%1,111,649
Sep 12, 202550.9451.8050.8751.7851.782.05%995,431
Sep 11, 202550.3750.8350.3650.7450.740.83%711,435
Sep 10, 202550.3750.6950.1250.3250.322.03%1,087,847
Sep 9, 202549.9950.0449.0549.3249.32-0.66%935,981
Sep 8, 202549.7150.0449.5449.6549.650.42%844,317
Sep 5, 202550.0150.1748.8049.4449.441.69%1,590,089
Sep 4, 202549.0849.1148.4148.6248.62-2.21%970,941
Sep 3, 202549.3549.8949.2549.7249.721.30%1,092,018
Sep 2, 202548.4649.5248.3049.0849.082.40%1,481,670
Aug 29, 202548.9648.9847.8147.9347.93-3.33%1,467,615
Aug 28, 202550.0950.1949.5649.5849.58-0.18%970,848
Aug 27, 202549.3249.9149.1849.6749.670.91%902,968
Aug 26, 202548.6849.2648.4649.2249.220.31%1,468,642
Aug 25, 202549.4550.0448.9649.0749.07-5.11%1,167,252
Aug 22, 202549.7352.0349.5751.7151.714.13%1,373,993
Aug 21, 202550.2050.4949.5649.6649.66-1.90%676,136
Aug 20, 202550.2250.6749.7350.6250.621.10%947,264
Aug 19, 202551.2951.3249.8750.0750.07-2.80%1,425,309
Aug 18, 202551.2551.7450.8651.5151.51-0.60%718,396
Aug 15, 202552.5152.5151.7551.8251.82-0.86%945,094
Aug 14, 202552.3852.9051.9152.2752.27-3.99%1,827,437
Aug 13, 202553.4354.4853.2154.4454.442.68%1,387,774
Aug 12, 202552.8253.2352.5453.0253.020.53%1,030,812
Aug 11, 202552.9453.5252.5552.7452.742.29%1,101,926
Aug 8, 202551.7752.0051.3351.5651.56-1.00%1,056,028
Aug 7, 202551.6052.1451.2552.0852.081.98%1,350,535
Aug 6, 202550.4351.2750.2951.0751.071.49%738,484
Aug 5, 202550.5850.7649.8750.3250.32-1.00%793,361
Aug 4, 202550.5651.2550.5150.8350.831.56%624,022
Aug 1, 202551.2151.2650.0350.0550.05-3.19%2,689,609
Jul 31, 202552.3252.6751.6951.7051.70-0.14%982,018
Jul 30, 202552.0852.6451.2651.7751.77-0.52%1,082,114
Jul 29, 202552.7152.7451.7752.0452.04-0.55%1,101,850
Jul 28, 202552.5752.7952.0252.3352.331.08%1,205,779
Jul 25, 202551.5251.9050.9551.7751.77-1.90%1,369,356