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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202546.8846.8945.3945.55--2.06%875,241
Jun 4, 202546.5346.7846.1446.5146.51-1.23%523,218
Jun 3, 202546.7547.3646.5647.0947.091.77%768,469
Jun 2, 202546.0546.3945.9246.2746.27-0.04%531,284
May 30, 202546.7946.9645.9046.2946.29-1.03%1,267,717
May 29, 202548.0148.0446.7446.7746.77-1.35%1,425,408
May 28, 202548.2148.3447.3747.4147.41-2.71%891,301
May 27, 202548.9749.1248.1948.7348.731.14%801,643
May 23, 202548.2048.7947.8948.1848.18-2.27%1,084,610
May 22, 202549.4049.6548.9849.3049.302.37%1,690,777
May 21, 202547.2048.7147.0448.1648.161.45%1,904,257
May 20, 202546.3947.5746.1647.4747.471.52%800,653
May 19, 202545.4346.8045.3846.7646.761.32%877,704
May 16, 202545.9146.3645.8246.1546.150.98%671,982
May 15, 202545.4346.1744.9345.7045.70-0.15%669,748
May 14, 202546.1146.2545.4745.7745.77-1.46%1,020,446
May 13, 202545.9746.5545.5846.4546.452.97%1,246,796
May 12, 202546.1346.3344.6645.1145.11-1.40%1,179,521
May 9, 202545.6346.0145.3645.7545.751.92%1,311,055
May 8, 202544.0545.0743.9044.8944.895.35%1,311,745
May 7, 202542.8643.2042.4542.6142.611.33%767,316
May 6, 202541.5142.1741.3342.0542.050.67%613,632
May 5, 202541.7342.0641.4641.7741.77-2.77%900,647
May 2, 202542.9943.4342.8742.9642.960.40%853,375
May 1, 202542.8543.2542.4942.7942.792.59%1,064,785
Apr 30, 202541.8841.9041.1441.7141.71-1.25%1,574,804
Apr 29, 202542.0442.3241.9042.2442.240.60%655,624
Apr 28, 202542.1742.1941.4141.9941.99-0.73%991,523
Apr 25, 202541.7942.5241.6942.3042.301.95%1,552,047
Apr 24, 202541.1241.5241.0441.4941.490.12%677,008
Apr 23, 202541.6941.9940.7541.4441.442.17%1,920,456
Apr 22, 202539.7440.7139.6540.5640.564.75%2,623,043
Apr 21, 202538.6739.2838.2838.7238.722.84%2,605,778
Apr 17, 202537.5237.9137.1237.6537.650.72%642,004
Apr 16, 202537.1137.8936.9337.3837.380.38%909,939
Apr 15, 202538.0238.3237.1837.2437.24-1.22%514,959
Apr 14, 202537.6738.0437.1037.7037.701.45%1,035,129
Apr 11, 202536.3237.3236.0237.1637.165.48%1,146,391
Apr 10, 202536.1936.2434.7135.2335.23-3.48%2,292,241
Apr 9, 202533.9836.7833.9836.5036.507.38%2,034,379
Apr 8, 202535.5135.5733.7633.9933.99-1.56%1,369,930
Apr 7, 202534.0235.9633.5334.5334.53-7.20%2,505,941
Apr 4, 202536.5837.4936.2237.2137.212.48%1,497,070
Apr 3, 202536.2836.6635.9736.3136.31-5.76%1,104,440
Apr 2, 202537.5138.7337.4538.5338.532.34%1,483,903
Apr 1, 202537.0537.9136.5437.6537.653.18%871,487
Mar 31, 202536.5537.1736.1536.4936.49-1.56%751,424
Mar 28, 202537.8137.9136.9937.0737.07-3.86%640,075
Mar 27, 202538.2638.8038.0438.5638.560.55%662,340
Mar 26, 202538.8038.9938.0438.3538.35-1.87%658,303