Grayscale Bitcoin Mini Trust ETF (BTC)

NYSEARCA: BTC · Real-Time Price · USD

33.50

-0.13 (-0.39%)

At close: Nov 6, 2026, 4:00 PM

33.48

-0.02 (-0.06%)

After-hours: Nov 6, 2026, 7:05 PM EST

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.38	33.59	33.07	33.50	33.50	-0.39%	1,477,281
Nov 5, 2026	35.10	35.15	33.34	33.63	33.63	-4.97%	2,217,231
Nov 4, 2026	34.55	35.87	34.55	35.39	35.39	2.94%	2,172,192
Nov 3, 2026	34.02	34.41	34.02	34.38	34.38	1.57%	869,199
Nov 2, 2026	34.33	34.47	33.83	33.85	33.85	-0.21%	1,587,842
Oct 30, 2026	34.07	34.43	33.64	33.92	33.92	-4.91%	4,240,962
Oct 29, 2026	35.40	36.20	35.26	35.67	35.67	-1.00%	1,430,754
Oct 28, 2026	35.57	36.03	35.48	36.03	36.03	1.04%	759,558
Oct 27, 2026	35.33	35.68	35.26	35.66	35.66	1.05%	712,967
Oct 26, 2026	35.27	35.67	35.04	35.29	35.29	-1.67%	1,397,328
Oct 23, 2026	36.05	36.23	35.79	35.89	35.89	-0.22%	777,771
Oct 22, 2026	36.15	36.24	35.72	35.97	35.97	-3.69%	1,262,819
Oct 21, 2026	36.97	37.53	36.78	37.35	37.35	2.38%	1,972,319
Oct 20, 2026	35.92	36.84	35.90	36.48	36.48	0.94%	1,097,545
Oct 19, 2026	36.42	36.44	36.09	36.14	36.14	0.31%	1,103,959
Oct 16, 2026	36.21	36.42	35.68	36.03	36.03	-0.93%	1,949,339
Oct 15, 2026	35.41	36.49	35.23	36.37	36.37	0.78%	1,068,552
Oct 14, 2026	36.51	36.70	35.98	36.09	36.09	-1.85%	1,151,161
Oct 13, 2026	36.82	37.03	36.64	36.77	36.77	0.52%	881,959
Oct 12, 2026	36.45	36.70	36.34	36.58	36.58	0.61%	748,952
Oct 9, 2026	36.66	36.82	36.34	36.36	36.36	0.66%	926,065
Oct 8, 2026	36.38	36.58	35.50	36.12	36.12	-2.06%	2,020,485
Oct 7, 2026	36.79	36.96	36.57	36.88	36.88	-2.54%	1,637,108
Oct 6, 2026	38.00	38.33	37.75	37.84	37.84	-0.16%	1,158,996
Oct 5, 2026	38.05	38.34	37.56	37.90	37.90	1.74%	1,719,974
Oct 2, 2026	38.28	38.55	37.07	37.25	37.25	-0.51%	2,928,862
Oct 1, 2026	36.90	37.70	36.90	37.44	37.44	1.33%	1,315,008
Sep 30, 2026	37.65	37.83	36.85	36.95	36.95	-0.05%	2,160,161
Sep 29, 2026	37.27	37.35	36.64	36.97	36.97	0.30%	1,135,108
Sep 28, 2026	36.95	37.31	36.49	36.86	36.86	-0.81%	1,460,211
Sep 25, 2026	37.18	37.28	36.76	37.16	37.16	-0.40%	1,260,226
Sep 24, 2026	37.04	37.54	36.86	37.31	37.31	-0.19%	1,706,317
Sep 23, 2026	37.80	38.01	36.95	37.38	37.38	-1.92%	1,667,540
Sep 22, 2026	37.89	38.34	37.78	38.11	38.11	-0.37%	1,433,390
Sep 21, 2026	37.55	38.42	37.48	38.25	38.25	6.52%	2,607,527
Sep 18, 2026	34.54	36.00	34.53	35.91	35.91	6.18%	2,453,505
Sep 17, 2026	33.76	34.05	33.56	33.82	33.82	0.62%	1,291,539
Sep 16, 2026	33.46	33.82	33.14	33.61	33.61	-0.09%	3,052,418
Sep 15, 2026	34.00	34.18	33.11	33.64	33.64	-3.64%	3,613,745
Sep 14, 2026	34.42	35.07	34.39	34.91	34.91	2.23%	2,096,369
Sep 11, 2026	34.24	35.30	33.98	34.15	34.15	0.23%	1,765,500
Sep 10, 2026	33.98	34.27	33.92	34.07	34.07	-1.50%	1,074,065
Sep 9, 2026	35.20	35.21	34.50	34.59	34.59	-0.26%	1,538,225
Sep 8, 2026	34.62	34.91	34.30	34.68	34.68	-1.78%	1,244,413
Sep 4, 2026	35.07	35.32	34.77	35.31	35.31	-2.35%	1,108,980
Sep 3, 2026	34.68	36.18	34.68	36.16	36.16	5.73%	2,810,791
Sep 2, 2026	33.98	34.29	33.85	34.20	34.20	0.09%	1,635,509
Sep 1, 2026	34.40	34.67	33.76	34.17	34.17	-2.04%	1,750,623
Aug 31, 2026	34.48	35.05	34.36	34.88	34.88	1.69%	2,294,316
Aug 28, 2026	35.04	35.34	34.00	34.30	34.30	-2.94%	3,543,876