Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
33.77
-0.23 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
33.75
-0.02 (-0.06%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.70 | 33.81 | 33.46 | 33.77 | 33.77 | -0.68% | 839,270 |
| Apr 27, 2026 | 34.37 | 34.62 | 33.83 | 34.00 | 34.00 | -1.08% | 1,352,121 |
| Apr 24, 2026 | 34.60 | 34.65 | 34.24 | 34.37 | 34.37 | -0.09% | 1,465,504 |
| Apr 23, 2026 | 34.35 | 34.81 | 34.05 | 34.40 | 34.40 | -1.43% | 1,466,416 |
| Apr 22, 2026 | 34.74 | 35.17 | 34.64 | 34.90 | 34.90 | 5.18% | 1,705,101 |
| Apr 21, 2026 | 33.63 | 33.89 | 33.11 | 33.18 | 33.18 | -1.78% | 1,455,116 |
| Apr 20, 2026 | 33.30 | 33.86 | 33.06 | 33.78 | 33.78 | -1.52% | 1,689,160 |
| Apr 17, 2026 | 33.91 | 34.70 | 33.74 | 34.30 | 34.30 | 2.82% | 4,428,289 |
| Apr 16, 2026 | 33.19 | 33.39 | 32.40 | 33.36 | 33.36 | 0.45% | 3,065,382 |
| Apr 15, 2026 | 32.93 | 33.32 | 32.57 | 33.21 | 33.21 | 1.03% | 1,943,227 |
| Apr 14, 2026 | 32.99 | 33.68 | 32.69 | 32.87 | 32.87 | 1.29% | 3,185,173 |
| Apr 13, 2026 | 31.50 | 32.52 | 31.34 | 32.45 | 32.45 | 0.03% | 2,114,684 |
| Apr 10, 2026 | 32.01 | 32.45 | 31.82 | 32.44 | 32.44 | 1.63% | 2,082,979 |
| Apr 9, 2026 | 31.47 | 32.12 | 31.20 | 31.92 | 31.92 | 1.17% | 2,903,137 |
| Apr 8, 2026 | 32.06 | 32.12 | 31.27 | 31.55 | 31.55 | 3.37% | 2,297,452 |
| Apr 7, 2026 | 30.29 | 30.55 | 29.96 | 30.52 | 30.52 | -1.07% | 2,391,974 |
| Apr 6, 2026 | 30.74 | 31.13 | 30.61 | 30.85 | 30.85 | 4.05% | 3,040,962 |
| Apr 2, 2026 | 29.26 | 29.84 | 29.07 | 29.65 | 29.65 | -1.69% | 2,493,822 |
| Apr 1, 2026 | 30.31 | 30.60 | 30.04 | 30.16 | 30.16 | 0.57% | 3,021,208 |
| Mar 31, 2026 | 29.53 | 30.32 | 29.37 | 29.99 | 29.99 | 1.94% | 5,558,210 |
| Mar 30, 2026 | 30.01 | 30.08 | 29.28 | 29.42 | 29.42 | 0.79% | 3,015,167 |
| Mar 27, 2026 | 29.50 | 29.51 | 28.98 | 29.19 | 29.19 | -3.70% | 4,216,644 |
| Mar 26, 2026 | 30.69 | 30.89 | 30.13 | 30.31 | 30.31 | -3.29% | 3,547,259 |
| Mar 25, 2026 | 31.67 | 31.84 | 31.21 | 31.34 | 31.34 | 2.22% | 2,779,369 |
| Mar 24, 2026 | 31.24 | 31.31 | 30.47 | 30.66 | 30.66 | -1.95% | 2,856,485 |
| Mar 23, 2026 | 31.33 | 31.78 | 31.00 | 31.27 | 31.27 | 0.71% | 3,890,691 |
| Mar 20, 2026 | 31.21 | 31.21 | 30.69 | 31.05 | 31.05 | -0.10% | 2,977,174 |
| Mar 19, 2026 | 30.68 | 31.23 | 30.43 | 31.08 | 31.08 | -1.15% | 3,282,992 |
| Mar 18, 2026 | 32.08 | 32.10 | 31.35 | 31.44 | 31.44 | -4.70% | 3,496,222 |
| Mar 17, 2026 | 32.60 | 33.16 | 32.48 | 32.99 | 32.99 | 0.76% | 2,421,029 |
| Mar 16, 2026 | 32.71 | 33.00 | 32.30 | 32.74 | 32.74 | 3.94% | 3,928,823 |
| Mar 13, 2026 | 32.33 | 32.74 | 31.36 | 31.50 | 31.50 | 1.03% | 4,988,023 |
| Mar 12, 2026 | 31.02 | 31.27 | 30.69 | 31.18 | 31.18 | -0.26% | 3,567,683 |
| Mar 11, 2026 | 31.07 | 31.58 | 30.85 | 31.26 | 31.26 | 0.87% | 3,771,026 |
| Mar 10, 2026 | 31.36 | 31.79 | 30.66 | 30.99 | 30.99 | 1.37% | 4,929,417 |
| Mar 9, 2026 | 30.42 | 30.78 | 30.20 | 30.57 | 30.57 | 1.49% | 4,265,466 |
| Mar 6, 2026 | 30.53 | 30.58 | 29.96 | 30.12 | 30.12 | -4.44% | 3,885,897 |
| Mar 5, 2026 | 32.11 | 32.24 | 31.24 | 31.52 | 31.52 | -2.57% | 6,236,449 |
| Mar 4, 2026 | 31.76 | 32.79 | 31.56 | 32.35 | 32.35 | 7.15% | 10,096,082 |
| Mar 3, 2026 | 29.69 | 30.53 | 29.27 | 30.19 | 30.19 | -1.34% | 6,516,088 |
| Mar 2, 2026 | 29.01 | 31.04 | 29.01 | 30.60 | 30.60 | 5.44% | 9,193,630 |
| Feb 27, 2026 | 29.26 | 29.36 | 28.81 | 29.02 | 29.02 | -2.72% | 6,071,535 |
| Feb 26, 2026 | 30.16 | 30.21 | 29.44 | 29.83 | 29.83 | -2.58% | 8,567,590 |
| Feb 25, 2026 | 29.47 | 30.80 | 29.29 | 30.62 | 30.62 | 7.33% | 13,330,805 |
| Feb 24, 2026 | 27.88 | 28.65 | 27.79 | 28.53 | 28.53 | 0.07% | 4,413,484 |
| Feb 23, 2026 | 29.26 | 29.31 | 28.26 | 28.51 | 28.51 | -4.87% | 5,652,267 |
| Feb 20, 2026 | 29.65 | 30.12 | 29.44 | 29.97 | 29.97 | 0.94% | 6,932,789 |
| Feb 19, 2026 | 29.19 | 29.73 | 29.03 | 29.69 | 29.69 | 1.33% | 4,891,053 |
| Feb 18, 2026 | 29.67 | 30.24 | 29.12 | 29.30 | 29.30 | -2.24% | 3,960,690 |
| Feb 17, 2026 | 30.10 | 30.20 | 29.46 | 29.97 | 29.97 | -1.51% | 2,839,361 |