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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.6928.6928.3828.30--3.31%2,317
Oct 28, 202529.4529.5029.1629.2729.27-0.34%18,387
Oct 27, 202529.3929.4729.2329.3729.373.13%24,866
Oct 24, 202528.7028.7028.3228.4828.48-0.14%45,058
Oct 23, 202528.2528.5828.1628.5228.522.00%21,815
Oct 22, 202527.9928.0927.8327.9627.96-1.56%50,493
Oct 21, 202527.9528.6527.8928.4028.400.32%11,694
Oct 20, 202528.2328.4128.2028.3128.313.47%18,851
Oct 17, 202527.1527.5527.0327.3627.36-1.44%47,040
Oct 16, 202528.5628.5627.5227.7627.76-2.73%30,662
Oct 15, 202528.2628.7328.0028.5428.54-0.73%27,232
Oct 14, 202528.5328.9528.2028.7528.75-5.32%25,466
Oct 13, 202530.0930.3929.8530.3729.65-0.21%20,756
Oct 10, 202531.5031.5030.4330.4329.71-3.06%31,453
Oct 9, 202531.8231.8231.1631.3930.65-0.92%14,016
Oct 8, 202531.6531.8231.5231.6830.931.05%21,702
Oct 7, 202531.8731.8731.2231.3530.61-1.23%27,987
Oct 6, 202531.7931.7931.6031.7430.991.13%22,885
Oct 3, 202530.9731.4730.9331.3930.640.83%24,336
Oct 2, 202531.0531.1831.0031.1330.390.09%43,149
Oct 1, 202531.1431.1530.9931.1030.360.26%19,880
Sep 30, 202530.8331.0430.8331.0230.280.16%13,381
Sep 29, 202530.8931.0630.8530.9730.24-0.36%28,723
Sep 26, 202531.0631.3030.9931.0829.500.27%57,022
Sep 25, 202531.7531.7530.9131.0029.42-3.79%39,138
Sep 24, 202532.1132.4132.0532.2230.581.55%10,042
Sep 23, 202532.0332.2331.7031.7330.11-0.31%23,426
Sep 22, 202532.2432.2431.7731.8330.21-2.65%45,658
Sep 19, 202533.0433.0432.5432.6931.03-1.57%41,876
Sep 18, 202533.2333.2533.1633.2231.530.84%21,956
Sep 17, 202532.8732.9932.6732.9431.26-0.06%36,787
Sep 16, 202532.8533.0032.5432.9631.280.61%36,191
Sep 15, 202532.7532.8332.5732.7631.09-0.30%36,080
Sep 12, 202532.6332.8732.5032.8631.18-2.04%22,570
Sep 11, 202533.5033.6333.3533.5430.940.19%41,326
Sep 10, 202533.2633.5033.2633.4830.880.96%30,424
Sep 9, 202533.5033.5033.0033.1630.59-0.33%62,225
Sep 8, 202533.2333.3733.2133.2730.690.80%42,294
Sep 5, 202533.2333.2632.8733.0130.450.32%24,785
Sep 4, 202532.7633.0832.7032.9030.35-1.72%89,707
Sep 3, 202533.2233.5633.2233.4830.881.79%56,093
Sep 2, 202532.6833.1032.6832.8930.341.49%86,707
Aug 29, 202533.0133.0132.3332.4029.89-2.81%89,018
Aug 28, 202533.1833.5133.1833.3430.76-2.80%49,113
Aug 27, 202534.2334.4234.1034.3030.560.71%45,763
Aug 26, 202533.8534.0733.6334.0630.340.30%25,564
Aug 25, 202534.2434.2633.8733.9630.25-2.02%30,215
Aug 22, 202534.0134.6634.0134.6630.881.63%26,949
Aug 21, 202534.5634.5734.0834.1130.38-1.78%23,572
Aug 20, 202534.3934.7234.1534.7230.931.15%37,528