Skip to main content
logo
Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
13.36
0.00 (-0.02%)
At close: Jun 10, 2026, 4:00 PM EDT
13.36
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT

BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202614.1614.3613.1013.3613.36-0.02%7,293
Jun 9, 202613.4613.4613.1413.3713.37-1.63%12,122
Jun 8, 202613.5213.7213.5213.5913.594.91%3,572
Jun 5, 202613.2713.3012.8112.9512.95-4.46%53,327
Jun 4, 202613.5513.7313.4613.5613.56-2.66%18,460
Jun 3, 202614.2814.2813.9313.9313.93-2.53%8,982
Jun 2, 202614.6414.7214.1614.2914.29-6.34%118,432
Jun 1, 202615.3215.3215.0515.2615.26-2.01%29,669
May 29, 202615.4315.6015.3815.5715.570.34%17,907
May 28, 202615.7515.7515.3315.5215.52-2.38%20,958
May 27, 202616.3116.3116.0716.1815.89-0.97%22,254
May 26, 202616.5416.6816.3016.3416.05-0.37%5,858
May 22, 202616.5916.5916.3116.4016.11-1.09%16,547
May 21, 202616.5016.6616.4616.5816.29-12,153
May 20, 202616.5816.6516.5816.5816.291.41%5,711
May 19, 202616.5016.5316.3416.3516.06-1.27%8,078
May 18, 202616.7516.7516.3116.5616.27-2.42%12,886
May 15, 202617.1317.1316.9016.9716.67-2.19%12,674
May 14, 202617.0917.4216.9917.3517.042.16%5,944
May 13, 202617.4517.4517.1817.3316.69-0.91%10,733
May 12, 202617.5717.5717.3817.4916.84-0.93%13,425
May 11, 202617.6017.7117.4517.6617.001.82%19,183
May 8, 202617.3017.3817.2717.3416.690.23%7,604
May 7, 202617.4717.4717.2817.3016.66-0.20%10,266
May 6, 202617.2817.4117.2617.3416.690.14%16,914
May 5, 202617.4117.4117.2517.3116.660.67%87,871
May 4, 202617.1517.2517.1317.2016.550.38%13,326
May 1, 202617.0917.1417.0017.1316.492.33%23,244
Apr 30, 202616.6716.8416.6616.7416.121.09%12,292
Apr 29, 202616.8516.8716.5016.5615.94-1.05%21,452
Apr 28, 202617.1317.1316.9317.1116.11-0.53%5,640
Apr 27, 202617.3317.4517.1317.2116.20-0.46%12,086
Apr 24, 202617.2717.3917.2617.2916.27-0.03%6,725
Apr 23, 202617.2417.3217.1417.2916.28-0.23%5,501
Apr 22, 202617.1917.3817.1917.3316.323.55%8,493
Apr 21, 202616.9816.9816.7416.7415.76-1.11%12,890
Apr 20, 202616.8116.9316.6616.9315.93-0.45%14,092
Apr 17, 202616.8417.1016.8417.0016.011.71%11,109
Apr 16, 202616.6916.7716.5016.7215.740.45%6,019
Apr 15, 202616.6316.6416.5016.6415.670.43%12,505
Apr 14, 202616.5116.6816.5016.5715.601.12%18,652
Apr 13, 202616.2616.6516.2616.6115.430.45%8,867
Apr 10, 202616.3916.5716.3916.5415.360.86%12,289
Apr 9, 202616.2316.4316.2316.4015.230.50%9,697
Apr 8, 202616.3716.3716.2416.3115.152.77%17,963
Apr 7, 202615.7515.8715.6115.8714.74-0.68%8,948
Apr 6, 202615.8816.0415.8715.9814.843.25%10,386
Apr 2, 202615.2515.5415.2515.4814.38-0.96%4,275
Apr 1, 202615.7015.7315.6315.6314.520.45%4,833
Mar 31, 202615.5115.9815.4515.5614.450.80%13,928