Grayscale Bitcoin Mini Trust ETF (BTC)

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	34.15	34.16	33.59	33.97	33.97	-2.89%	2,539,233
May 15, 2026	35.38	35.39	34.75	34.98	34.98	-2.86%	1,431,321
May 14, 2026	35.35	36.31	35.18	36.01	36.01	2.30%	1,995,413
May 13, 2026	35.43	35.46	34.80	35.20	35.20	-1.51%	1,528,370
May 12, 2026	35.65	35.77	35.30	35.74	35.74	-1.38%	1,031,025
May 11, 2026	35.88	36.34	35.57	36.24	36.24	2.17%	1,419,246
May 8, 2026	35.23	35.57	35.17	35.47	35.47	0.06%	1,022,322
May 7, 2026	35.82	35.82	35.18	35.45	35.45	-1.61%	1,418,703
May 6, 2026	36.26	36.29	35.89	36.03	36.03	-0.25%	1,051,977
May 5, 2026	36.04	36.15	35.81	36.12	36.12	1.95%	1,609,985
May 4, 2026	34.93	35.73	34.72	35.43	35.43	2.10%	2,207,701
May 1, 2026	34.64	34.95	34.54	34.70	34.70	2.63%	2,318,842
Apr 30, 2026	33.67	33.91	33.64	33.81	33.81	1.29%	1,934,846
Apr 29, 2026	34.03	34.03	33.13	33.38	33.38	-1.15%	1,788,961
Apr 28, 2026	33.70	33.81	33.46	33.77	33.77	-0.68%	841,270
Apr 27, 2026	34.37	34.62	33.83	34.00	34.00	-1.08%	1,359,899
Apr 24, 2026	34.60	34.65	34.24	34.37	34.37	-0.09%	1,470,991
Apr 23, 2026	34.35	34.81	34.05	34.40	34.40	-1.43%	1,477,303
Apr 22, 2026	34.74	35.17	34.64	34.90	34.90	5.18%	1,726,529
Apr 21, 2026	33.63	33.89	33.11	33.18	33.18	-1.78%	1,461,919
Apr 20, 2026	33.30	33.86	33.06	33.78	33.78	-1.52%	1,691,983
Apr 17, 2026	33.91	34.70	33.74	34.30	34.30	2.82%	4,440,062
Apr 16, 2026	33.19	33.39	32.40	33.36	33.36	0.45%	3,070,013
Apr 15, 2026	32.93	33.32	32.57	33.21	33.21	1.03%	1,955,916
Apr 14, 2026	32.99	33.68	32.69	32.87	32.87	1.29%	3,213,334
Apr 13, 2026	31.50	32.52	31.34	32.45	32.45	0.03%	2,143,643
Apr 10, 2026	32.01	32.45	31.82	32.44	32.44	1.63%	2,092,206
Apr 9, 2026	31.47	32.12	31.20	31.92	31.92	1.17%	2,924,528
Apr 8, 2026	32.06	32.12	31.27	31.55	31.55	3.37%	2,311,942
Apr 7, 2026	30.29	30.55	29.96	30.52	30.52	-1.07%	2,480,177
Apr 6, 2026	30.74	31.13	30.61	30.85	30.85	4.05%	3,056,264
Apr 2, 2026	29.26	29.84	29.07	29.65	29.65	-1.69%	2,500,708
Apr 1, 2026	30.31	30.60	30.04	30.16	30.16	0.57%	3,031,028
Mar 31, 2026	29.53	30.32	29.37	29.99	29.99	1.94%	5,562,927
Mar 30, 2026	30.01	30.08	29.28	29.42	29.42	0.79%	3,021,336
Mar 27, 2026	29.50	29.51	28.98	29.19	29.19	-3.70%	4,223,711
Mar 26, 2026	30.69	30.89	30.13	30.31	30.31	-3.29%	3,552,261
Mar 25, 2026	31.67	31.84	31.21	31.34	31.34	2.22%	2,783,304
Mar 24, 2026	31.24	31.31	30.47	30.66	30.66	-1.95%	2,878,530
Mar 23, 2026	31.33	31.78	31.00	31.27	31.27	0.71%	3,893,055
Mar 20, 2026	31.21	31.21	30.69	31.05	31.05	-0.10%	2,984,627
Mar 19, 2026	30.68	31.23	30.43	31.08	31.08	-1.15%	3,312,055
Mar 18, 2026	32.08	32.10	31.35	31.44	31.44	-4.70%	3,503,218
Mar 17, 2026	32.60	33.16	32.48	32.99	32.99	0.76%	2,436,042
Mar 16, 2026	32.71	33.00	32.30	32.74	32.74	3.94%	3,954,616
Mar 13, 2026	32.33	32.74	31.36	31.50	31.50	1.03%	4,996,034
Mar 12, 2026	31.02	31.27	30.69	31.18	31.18	-0.26%	3,569,459
Mar 11, 2026	31.07	31.58	30.85	31.26	31.26	0.87%	3,880,042
Mar 10, 2026	31.36	31.79	30.66	30.99	30.99	1.37%	4,956,113
Mar 9, 2026	30.42	30.78	30.20	30.57	30.57	1.49%	4,274,413

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.