Grayscale Bitcoin Mini Trust ETF (BTC)

BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.99	26.75	25.98	26.39	26.39	0.80%	2,352,870
Jun 25, 2026	27.01	27.07	25.65	26.18	26.18	-1.10%	3,450,690
Jun 24, 2026	27.31	27.43	26.10	26.47	26.47	-3.96%	4,010,203
Jun 23, 2026	27.41	27.77	27.36	27.56	27.56	-3.23%	1,179,341
Jun 22, 2026	28.71	28.99	28.40	28.48	28.48	2.30%	1,097,726
Jun 18, 2026	28.42	28.45	27.51	27.84	27.84	-1.94%	2,177,689
Jun 17, 2026	28.67	29.36	28.30	28.39	28.39	-2.24%	2,334,895
Jun 16, 2026	29.16	29.28	28.88	29.04	29.04	-1.33%	907,211
Jun 15, 2026	29.53	29.74	29.30	29.43	29.43	4.62%	1,685,173
Jun 12, 2026	28.00	28.47	27.85	28.13	28.13	0.07%	1,675,539
Jun 11, 2026	27.75	28.26	27.54	28.11	28.11	2.67%	2,025,662
Jun 10, 2026	27.20	27.77	27.19	27.38	27.38	-0.22%	1,923,610
Jun 9, 2026	27.54	27.64	26.86	27.44	27.44	-2.10%	4,385,981
Jun 8, 2026	28.11	28.39	27.98	28.03	28.03	5.02%	2,522,226
Jun 5, 2026	27.46	27.55	26.14	26.69	26.69	-5.02%	6,302,271
Jun 4, 2026	27.94	28.51	27.80	28.10	28.10	-2.80%	3,939,955
Jun 3, 2026	29.51	29.67	28.83	28.91	28.91	-2.73%	1,983,910
Jun 2, 2026	30.47	30.51	29.34	29.72	29.72	-5.98%	2,889,448
Jun 1, 2026	31.71	31.81	31.19	31.61	31.61	-2.68%	2,180,483
May 29, 2026	32.27	32.84	32.02	32.48	32.48	0.19%	1,784,773
May 28, 2026	32.30	32.56	32.04	32.42	32.42	-2.14%	1,857,461
May 27, 2026	33.19	33.34	32.96	33.13	33.13	-1.28%	1,286,633
May 26, 2026	33.92	34.52	33.45	33.56	33.56	0.09%	2,645,377
May 22, 2026	34.15	34.18	33.43	33.53	33.53	-2.36%	1,591,574
May 21, 2026	34.14	34.51	33.88	34.34	34.34	0.03%	1,046,554
May 20, 2026	34.15	34.41	33.97	34.33	34.33	1.15%	1,487,120
May 19, 2026	33.84	34.05	33.64	33.94	33.94	-0.09%	967,229
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.