Grayscale Bitcoin Mini Trust ETF (BTC)

NYSEARCA: BTC · Real-Time Price · USD

38.25

+2.34 (6.52%)

At close: Sep 21, 2026, 4:00 PM EDT

37.77

-0.48 (-1.25%)

Pre-market: Sep 22, 2026, 4:03 AM EDT

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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