Grayscale Bitcoin Covered Call ETF (BTCC)

BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	13.18	13.23	13.10	13.13	-	-0.57%	7,016
Aug 7, 2026	13.14	13.23	13.13	13.21	13.21	0.44%	32,051
Aug 6, 2026	13.15	13.21	13.07	13.15	13.15	-0.49%	21,445
Aug 5, 2026	13.13	13.23	13.07	13.21	13.21	0.78%	4,556
Aug 4, 2026	12.98	13.11	12.98	13.11	13.11	0.88%	28,273
Aug 3, 2026	12.83	13.05	12.81	13.00	13.00	-0.34%	7,189
Jul 31, 2026	12.99	13.05	12.70	13.04	13.04	-0.69%	20,831
Jul 30, 2026	13.12	13.16	13.09	13.13	13.13	1.58%	6,573
Jul 29, 2026	13.16	13.71	13.10	13.19	12.93	0.30%	56,478
Jul 28, 2026	13.00	13.19	13.00	13.15	12.89	-1.02%	13,866
Jul 27, 2026	13.31	13.37	13.21	13.29	13.02	1.05%	9,354
Jul 24, 2026	13.11	13.18	13.09	13.15	12.88	-0.65%	12,144
Jul 23, 2026	13.30	13.30	13.21	13.23	12.97	-0.81%	17,624
Jul 22, 2026	13.32	13.40	13.32	13.34	13.07	-0.11%	9,960
Jul 21, 2026	13.36	13.42	13.36	13.36	13.09	0.85%	29,461
Jul 20, 2026	13.16	13.25	13.10	13.24	12.98	1.58%	4,619
Jul 17, 2026	12.87	13.72	12.76	13.04	12.78	-0.32%	24,824
Jul 16, 2026	13.09	13.13	13.05	13.08	12.82	-0.38%	3,292
Jul 15, 2026	13.12	13.20	13.09	13.13	12.87	0.58%	35,934
Jul 14, 2026	12.99	13.06	12.93	13.05	12.79	3.01%	5,787
Jul 13, 2026	12.99	12.99	12.82	12.86	12.42	-2.00%	1,693
Jul 10, 2026	13.00	13.23	13.00	13.13	12.67	0.50%	13,142
Jul 9, 2026	13.08	13.09	13.05	13.06	12.61	0.39%	3,572
Jul 8, 2026	12.98	13.03	12.87	13.01	12.56	-0.04%	56,518
Jul 7, 2026	13.00	13.04	12.91	13.02	12.56	0.06%	36,532
Jul 6, 2026	12.87	13.01	12.84	13.01	12.56	1.56%	13,498
Jul 2, 2026	12.83	12.86	12.77	12.81	12.36	1.24%	27,721
Jul 1, 2026	12.42	12.68	12.42	12.65	12.21	1.34%	34,033
Jun 30, 2026	12.39	12.50	12.31	12.48	12.05	-1.10%	80,065
Jun 29, 2026	12.58	12.62	12.42	12.62	12.18	1.34%	21,878
Jun 26, 2026	12.68	12.81	12.62	12.71	12.02	0.08%	16,287
Jun 25, 2026	13.03	13.13	12.52	12.70	12.01	-0.89%	13,445
Jun 24, 2026	13.28	13.28	12.68	12.82	12.12	-3.88%	10,981
Jun 23, 2026	13.32	13.42	13.31	13.34	12.61	-2.60%	6,175
Jun 22, 2026	13.75	13.86	13.27	13.69	12.95	2.26%	10,314
Jun 18, 2026	13.55	13.57	13.29	13.39	12.66	-2.14%	5,747
Jun 17, 2026	13.81	13.91	13.66	13.68	12.94	-1.06%	6,885
Jun 16, 2026	13.86	13.88	13.78	13.83	13.08	-0.32%	14,898
Jun 15, 2026	13.93	13.93	13.87	13.87	13.12	2.89%	7,816
Jun 12, 2026	13.42	13.55	13.32	13.48	12.75	0.43%	2,346
Jun 11, 2026	13.49	13.77	13.49	13.71	12.69	2.56%	4,589
Jun 10, 2026	14.16	14.36	13.10	13.36	12.38	-0.02%	7,293
Jun 9, 2026	13.46	13.46	13.14	13.37	12.38	-1.63%	12,122
Jun 8, 2026	13.52	13.72	13.52	13.59	12.58	4.91%	3,593
Jun 5, 2026	13.27	13.30	12.81	12.95	12.00	-4.46%	53,327
Jun 4, 2026	13.55	13.73	13.46	13.56	12.56	-2.66%	18,461
Jun 3, 2026	14.28	14.28	13.93	13.93	12.90	-2.53%	8,987
Jun 2, 2026	14.64	14.72	14.16	14.29	13.23	-6.34%	118,445
Jun 1, 2026	15.32	15.32	15.05	15.26	14.13	-2.01%	31,669
May 29, 2026	15.43	15.60	15.38	15.57	14.42	0.34%	17,907

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 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:

Aug 10, 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.