Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
27.95
-1.32 (-4.51%)
Oct 29, 2025, 2:40 PM EDT - Market open
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.69 | 28.69 | 28.38 | 28.30 | - | -3.31% | 2,317 |
| Oct 28, 2025 | 29.45 | 29.50 | 29.16 | 29.27 | 29.27 | -0.34% | 18,387 |
| Oct 27, 2025 | 29.39 | 29.47 | 29.23 | 29.37 | 29.37 | 3.13% | 24,866 |
| Oct 24, 2025 | 28.70 | 28.70 | 28.32 | 28.48 | 28.48 | -0.14% | 45,058 |
| Oct 23, 2025 | 28.25 | 28.58 | 28.16 | 28.52 | 28.52 | 2.00% | 21,815 |
| Oct 22, 2025 | 27.99 | 28.09 | 27.83 | 27.96 | 27.96 | -1.56% | 50,493 |
| Oct 21, 2025 | 27.95 | 28.65 | 27.89 | 28.40 | 28.40 | 0.32% | 11,694 |
| Oct 20, 2025 | 28.23 | 28.41 | 28.20 | 28.31 | 28.31 | 3.47% | 18,851 |
| Oct 17, 2025 | 27.15 | 27.55 | 27.03 | 27.36 | 27.36 | -1.44% | 47,040 |
| Oct 16, 2025 | 28.56 | 28.56 | 27.52 | 27.76 | 27.76 | -2.73% | 30,662 |
| Oct 15, 2025 | 28.26 | 28.73 | 28.00 | 28.54 | 28.54 | -0.73% | 27,232 |
| Oct 14, 2025 | 28.53 | 28.95 | 28.20 | 28.75 | 28.75 | -5.32% | 25,466 |
| Oct 13, 2025 | 30.09 | 30.39 | 29.85 | 30.37 | 29.65 | -0.21% | 20,756 |
| Oct 10, 2025 | 31.50 | 31.50 | 30.43 | 30.43 | 29.71 | -3.06% | 31,453 |
| Oct 9, 2025 | 31.82 | 31.82 | 31.16 | 31.39 | 30.65 | -0.92% | 14,016 |
| Oct 8, 2025 | 31.65 | 31.82 | 31.52 | 31.68 | 30.93 | 1.05% | 21,702 |
| Oct 7, 2025 | 31.87 | 31.87 | 31.22 | 31.35 | 30.61 | -1.23% | 27,987 |
| Oct 6, 2025 | 31.79 | 31.79 | 31.60 | 31.74 | 30.99 | 1.13% | 22,885 |
| Oct 3, 2025 | 30.97 | 31.47 | 30.93 | 31.39 | 30.64 | 0.83% | 24,336 |
| Oct 2, 2025 | 31.05 | 31.18 | 31.00 | 31.13 | 30.39 | 0.09% | 43,149 |
| Oct 1, 2025 | 31.14 | 31.15 | 30.99 | 31.10 | 30.36 | 0.26% | 19,880 |
| Sep 30, 2025 | 30.83 | 31.04 | 30.83 | 31.02 | 30.28 | 0.16% | 13,381 |
| Sep 29, 2025 | 30.89 | 31.06 | 30.85 | 30.97 | 30.24 | -0.36% | 28,723 |
| Sep 26, 2025 | 31.06 | 31.30 | 30.99 | 31.08 | 29.50 | 0.27% | 57,022 |
| Sep 25, 2025 | 31.75 | 31.75 | 30.91 | 31.00 | 29.42 | -3.79% | 39,138 |
| Sep 24, 2025 | 32.11 | 32.41 | 32.05 | 32.22 | 30.58 | 1.55% | 10,042 |
| Sep 23, 2025 | 32.03 | 32.23 | 31.70 | 31.73 | 30.11 | -0.31% | 23,426 |
| Sep 22, 2025 | 32.24 | 32.24 | 31.77 | 31.83 | 30.21 | -2.65% | 45,658 |
| Sep 19, 2025 | 33.04 | 33.04 | 32.54 | 32.69 | 31.03 | -1.57% | 41,876 |
| Sep 18, 2025 | 33.23 | 33.25 | 33.16 | 33.22 | 31.53 | 0.84% | 21,956 |
| Sep 17, 2025 | 32.87 | 32.99 | 32.67 | 32.94 | 31.26 | -0.06% | 36,787 |
| Sep 16, 2025 | 32.85 | 33.00 | 32.54 | 32.96 | 31.28 | 0.61% | 36,191 |
| Sep 15, 2025 | 32.75 | 32.83 | 32.57 | 32.76 | 31.09 | -0.30% | 36,080 |
| Sep 12, 2025 | 32.63 | 32.87 | 32.50 | 32.86 | 31.18 | -2.04% | 22,570 |
| Sep 11, 2025 | 33.50 | 33.63 | 33.35 | 33.54 | 30.94 | 0.19% | 41,326 |
| Sep 10, 2025 | 33.26 | 33.50 | 33.26 | 33.48 | 30.88 | 0.96% | 30,424 |
| Sep 9, 2025 | 33.50 | 33.50 | 33.00 | 33.16 | 30.59 | -0.33% | 62,225 |
| Sep 8, 2025 | 33.23 | 33.37 | 33.21 | 33.27 | 30.69 | 0.80% | 42,294 |
| Sep 5, 2025 | 33.23 | 33.26 | 32.87 | 33.01 | 30.45 | 0.32% | 24,785 |
| Sep 4, 2025 | 32.76 | 33.08 | 32.70 | 32.90 | 30.35 | -1.72% | 89,707 |
| Sep 3, 2025 | 33.22 | 33.56 | 33.22 | 33.48 | 30.88 | 1.79% | 56,093 |
| Sep 2, 2025 | 32.68 | 33.10 | 32.68 | 32.89 | 30.34 | 1.49% | 86,707 |
| Aug 29, 2025 | 33.01 | 33.01 | 32.33 | 32.40 | 29.89 | -2.81% | 89,018 |
| Aug 28, 2025 | 33.18 | 33.51 | 33.18 | 33.34 | 30.76 | -2.80% | 49,113 |
| Aug 27, 2025 | 34.23 | 34.42 | 34.10 | 34.30 | 30.56 | 0.71% | 45,763 |
| Aug 26, 2025 | 33.85 | 34.07 | 33.63 | 34.06 | 30.34 | 0.30% | 25,564 |
| Aug 25, 2025 | 34.24 | 34.26 | 33.87 | 33.96 | 30.25 | -2.02% | 30,215 |
| Aug 22, 2025 | 34.01 | 34.66 | 34.01 | 34.66 | 30.88 | 1.63% | 26,949 |
| Aug 21, 2025 | 34.56 | 34.57 | 34.08 | 34.11 | 30.38 | -1.78% | 23,572 |
| Aug 20, 2025 | 34.39 | 34.72 | 34.15 | 34.72 | 30.93 | 1.15% | 37,528 |