Grayscale Bitcoin Mini Trust ETF (BTC)

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.65	30.12	29.44	29.97	29.97	0.94%	6,932,789
Feb 19, 2026	29.19	29.73	29.03	29.69	29.69	1.33%	4,891,053
Feb 18, 2026	29.67	30.24	29.12	29.30	29.30	-2.24%	3,960,690
Feb 17, 2026	30.10	30.20	29.46	29.97	29.97	-1.51%	2,839,361
Feb 13, 2026	29.77	30.73	29.57	30.43	30.43	5.26%	3,655,987
Feb 12, 2026	30.07	30.21	28.80	28.91	28.91	-3.25%	4,481,742
Feb 11, 2026	30.09	30.19	29.07	29.88	29.88	-1.81%	3,688,891
Feb 10, 2026	30.61	30.97	30.04	30.43	30.43	-2.84%	4,471,901
Feb 9, 2026	30.52	31.48	30.29	31.32	31.32	1.06%	3,955,122
Feb 6, 2026	29.70	31.66	29.69	30.99	30.99	10.09%	7,996,691
Feb 5, 2026	30.96	31.31	27.55	28.15	28.15	-13.28%	16,687,362
Feb 4, 2026	33.27	33.47	31.86	32.46	32.46	-3.94%	7,494,790
Feb 3, 2026	34.68	34.69	32.25	33.79	33.79	-2.03%	9,276,893
Feb 2, 2026	34.52	35.11	34.33	34.49	34.49	-6.98%	8,420,285
Jan 30, 2026	36.65	37.42	36.19	37.08	37.08	-0.24%	6,285,272
Jan 29, 2026	38.80	38.85	36.79	37.17	37.17	-5.66%	5,312,174
Jan 28, 2026	39.79	40.03	39.30	39.40	39.40	-0.30%	1,709,305
Jan 27, 2026	39.03	39.56	38.58	39.52	39.52	1.99%	3,741,026
Jan 26, 2026	38.75	39.29	38.49	38.75	38.75	-2.10%	1,922,142
Jan 23, 2026	39.64	40.34	39.15	39.58	39.58	0.08%	2,968,428
Jan 22, 2026	39.57	39.78	39.12	39.55	39.55	-0.80%	1,804,681
Jan 21, 2026	39.62	40.05	38.57	39.87	39.87	0.63%	6,014,237
Jan 20, 2026	40.19	40.40	39.45	39.62	39.62	-6.29%	4,100,365
Jan 16, 2026	42.33	42.40	41.70	42.28	42.28	0.31%	2,590,638
Jan 15, 2026	42.84	42.95	42.09	42.15	42.15	-2.54%	3,400,824
Jan 14, 2026	42.33	43.36	42.20	43.25	43.25	3.42%	3,690,418
Jan 13, 2026	40.88	41.86	40.75	41.82	41.82	3.31%	3,538,009
Jan 12, 2026	39.91	40.86	39.87	40.48	40.48	1.35%	3,177,465
Jan 9, 2026	40.05	40.70	39.71	39.94	39.94	-0.67%	2,034,671
Jan 8, 2026	39.60	40.45	39.46	40.21	40.21	-0.05%	1,650,399
Jan 7, 2026	40.47	40.76	40.08	40.23	40.23	-1.64%	1,863,024
Jan 6, 2026	41.77	41.77	40.36	40.90	40.90	-1.94%	2,969,729
Jan 5, 2026	41.06	41.99	40.88	41.71	41.71	4.96%	3,139,878
Jan 2, 2026	39.32	40.28	39.15	39.74	39.74	2.61%	3,915,487
Dec 31, 2025	39.35	39.35	38.54	38.73	38.73	-0.36%	3,056,726
Dec 30, 2025	38.97	39.57	38.85	38.87	38.87	0.83%	2,759,419
Dec 29, 2025	38.72	38.99	38.49	38.55	38.55	-0.49%	1,502,339
Dec 26, 2025	39.37	39.39	38.31	38.74	38.74	0.34%	2,417,528
Dec 24, 2025	38.56	38.77	38.22	38.61	38.61	-0.46%	1,319,198
Dec 23, 2025	38.76	39.07	38.29	38.79	38.79	-0.74%	2,484,668
Dec 22, 2025	39.80	40.01	38.88	39.08	39.08	0.28%	2,796,811
Dec 19, 2025	38.94	39.55	38.41	38.97	38.97	4.06%	2,392,115
Dec 18, 2025	39.18	39.53	37.35	37.45	37.45	-1.40%	3,599,898
Dec 17, 2025	38.83	39.98	37.74	37.98	37.98	-2.04%	5,353,511
Dec 16, 2025	38.46	39.00	38.42	38.77	38.77	2.11%	4,889,062
Dec 15, 2025	39.58	39.79	37.67	37.97	37.97	-4.96%	3,637,185
Dec 12, 2025	40.79	41.04	39.61	39.95	39.95	-1.72%	2,756,441
Dec 11, 2025	39.93	40.65	39.52	40.65	40.65	-0.76%	3,868,943
Dec 10, 2025	40.73	41.85	40.54	40.96	40.96	-0.65%	2,664,814
Dec 9, 2025	39.99	41.90	39.85	41.23	41.23	2.56%	3,023,368

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.