Grayscale Bitcoin Mini Trust ETF (BTC)

NYSEARCA: BTC · Real-Time Price · USD

36.37

+0.28 (0.78%)

At close: Oct 15, 2026, 4:00 PM EDT

36.33

-0.04 (-0.11%)

Pre-market: Oct 16, 2026, 4:06 AM EDT

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.41	36.49	35.23	36.37	36.37	0.78%	1,071,118
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
Aug 27, 2026	35.10	35.76	34.89	35.34	35.34	1.82%	1,511,016
Aug 26, 2026	34.53	34.78	34.33	34.71	34.71	-0.60%	923,643
Aug 25, 2026	34.78	35.20	34.54	34.92	34.92	0.23%	1,635,868
Aug 24, 2026	34.93	35.38	34.43	34.84	34.84	2.23%	3,266,452
Aug 21, 2026	34.09	34.44	33.71	34.08	34.08	6.00%	4,091,004
Aug 20, 2026	31.81	32.26	31.44	32.15	32.15	6.21%	3,029,556
Aug 19, 2026	28.74	30.82	28.64	30.27	30.27	5.95%	6,193,442
Aug 18, 2026	28.30	28.75	28.29	28.57	28.57	0.49%	889,693
Aug 17, 2026	28.03	28.56	28.03	28.43	28.43	2.23%	1,266,112
Aug 14, 2026	27.72	27.94	27.62	27.81	27.81	-0.68%	729,841
Aug 13, 2026	28.09	28.27	27.75	28.00	28.00	-0.07%	1,097,394
Aug 12, 2026	28.24	28.31	27.96	28.02	28.02	-0.18%	1,054,654
Aug 11, 2026	28.37	28.38	27.93	28.07	28.07	-0.74%	1,162,946
Aug 10, 2026	28.69	28.70	28.18	28.28	28.28	-1.57%	1,845,844
Aug 7, 2026	28.80	28.88	28.52	28.73	28.73	0.91%	973,769
Aug 6, 2026	28.38	28.73	28.34	28.47	28.47	-0.70%	944,697