Grayscale Bitcoin Mini Trust ETF (BTC)

NYSEARCA: BTC · Real-Time Price · USD

28.38

-0.03 (-0.11%)

At close: Jul 17, 2026, 4:00 PM EDT

28.43

+0.05 (0.18%)

After-hours: Jul 17, 2026, 8:00 PM EDT

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.78	28.47	27.62	28.38	28.38	-0.11%	1,344,384
Jul 16, 2026	28.40	28.68	28.28	28.41	28.41	-1.08%	767,946
Jul 15, 2026	28.86	29.00	28.61	28.72	28.72	0.60%	1,392,623
Jul 14, 2026	28.26	28.71	28.08	28.55	28.55	3.74%	1,829,069
Jul 13, 2026	27.62	27.82	27.31	27.52	27.52	-2.65%	1,958,728
Jul 10, 2026	28.37	28.62	28.18	28.27	28.27	1.11%	1,222,148
Jul 9, 2026	27.70	28.06	27.61	27.96	27.96	1.64%	846,895
Jul 8, 2026	27.32	27.57	27.18	27.51	27.51	-2.52%	1,069,066
Jul 7, 2026	27.88	28.39	27.68	28.22	28.22	0.14%	1,220,179
Jul 6, 2026	27.14	28.27	27.08	28.18	28.18	3.68%	2,426,854
Jul 2, 2026	27.25	27.49	27.03	27.18	27.18	2.53%	1,711,245
Jul 1, 2026	25.98	26.75	25.88	26.51	26.51	2.16%	1,795,465
Jun 30, 2026	25.83	26.15	25.68	25.95	25.95	-2.77%	2,206,418
Jun 29, 2026	26.48	26.79	26.04	26.69	26.69	1.14%	1,732,945
Jun 26, 2026	25.99	26.75	25.98	26.39	26.39	0.80%	2,519,206
Jun 25, 2026	27.01	27.07	25.65	26.18	26.18	-1.10%	3,476,677
Jun 24, 2026	27.31	27.43	26.10	26.47	26.47	-3.96%	4,033,789
Jun 23, 2026	27.41	27.77	27.36	27.56	27.56	-3.23%	1,204,464
Jun 22, 2026	28.71	28.99	28.40	28.48	28.48	2.30%	1,102,960
Jun 18, 2026	28.42	28.45	27.51	27.84	27.84	-1.94%	2,186,270
Jun 17, 2026	28.67	29.36	28.30	28.39	28.39	-2.24%	2,349,108
Jun 16, 2026	29.16	29.28	28.88	29.04	29.04	-1.33%	914,325
Jun 15, 2026	29.53	29.74	29.30	29.43	29.43	4.62%	1,691,150
Jun 12, 2026	28.00	28.47	27.85	28.13	28.13	0.07%	1,678,198
Jun 11, 2026	27.75	28.26	27.54	28.11	28.11	2.67%	2,040,341
Jun 10, 2026	27.20	27.77	27.19	27.38	27.38	-0.22%	1,935,000
Jun 9, 2026	27.54	27.64	26.86	27.44	27.44	-2.10%	4,393,619
Jun 8, 2026	28.11	28.39	27.98	28.03	28.03	5.02%	2,529,605
Jun 5, 2026	27.46	27.55	26.14	26.69	26.69	-5.02%	6,343,290
Jun 4, 2026	27.94	28.51	27.80	28.10	28.10	-2.80%	3,970,606
Jun 3, 2026	29.51	29.67	28.83	28.91	28.91	-2.73%	2,027,133
Jun 2, 2026	30.47	30.51	29.34	29.72	29.72	-5.98%	2,961,860
Jun 1, 2026	31.71	31.81	31.19	31.61	31.61	-2.68%	2,203,507
May 29, 2026	32.27	32.84	32.02	32.48	32.48	0.19%	1,788,703
May 28, 2026	32.30	32.56	32.04	32.42	32.42	-2.14%	1,871,989
May 27, 2026	33.19	33.34	32.96	33.13	33.13	-1.28%	1,299,190
May 26, 2026	33.92	34.52	33.45	33.56	33.56	0.09%	2,657,497
May 22, 2026	34.15	34.18	33.43	33.53	33.53	-2.36%	1,603,387
May 21, 2026	34.14	34.51	33.88	34.34	34.34	0.03%	1,053,074
May 20, 2026	34.15	34.41	33.97	34.33	34.33	1.15%	1,507,413
May 19, 2026	33.84	34.05	33.64	33.94	33.94	-0.09%	972,736
May 18, 2026	34.15	34.16	33.59	33.97	33.97	-2.89%	2,544,480
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