Grayscale Bitcoin Mini Trust ETF (BTC)

NYSEARCA: BTC · Real-Time Price · USD

28.73

+0.26 (0.91%)

At close: Aug 7, 2026, 4:00 PM EDT

28.76

+0.03 (0.10%)

After-hours: Aug 7, 2026, 8:00 PM EDT

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	28.33	28.71	28.23	28.67	28.67	0.95%	1,296,501
Aug 4, 2026	28.23	28.48	28.10	28.40	28.40	0.60%	1,153,169
Aug 3, 2026	27.70	28.32	27.62	28.23	28.23	1.51%	1,800,351
Jul 31, 2026	28.18	28.19	27.57	27.81	27.81	-2.86%	2,339,577
Jul 30, 2026	28.64	28.79	28.55	28.63	28.63	1.96%	1,637,374
Jul 29, 2026	28.35	28.60	28.06	28.08	28.08	-0.50%	1,415,693
Jul 28, 2026	27.96	28.32	27.71	28.22	28.22	-1.74%	1,029,870
Jul 27, 2026	28.70	29.03	28.46	28.72	28.72	1.23%	1,066,630
Jul 24, 2026	28.44	28.47	28.15	28.37	28.37	-0.94%	1,198,585
Jul 23, 2026	28.74	28.82	28.57	28.64	28.64	-1.72%	1,360,895
Jul 22, 2026	29.00	29.34	28.99	29.14	29.14	-0.82%	949,382
Jul 21, 2026	29.37	29.60	29.20	29.38	29.38	2.01%	1,313,863
Jul 20, 2026	28.52	29.07	28.31	28.80	28.80	1.48%	1,756,134
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