GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	78.46	79.25	77.85	79.13	-	0.19%	1,607,857
Nov 6, 2025	80.58	80.59	78.54	78.98	78.98	-2.91%	5,665,010
Nov 5, 2025	80.39	81.93	79.99	81.35	81.35	3.14%	3,044,435
Nov 4, 2025	81.28	82.09	77.94	78.87	78.87	-5.54%	9,507,908
Nov 3, 2025	84.22	84.69	82.49	83.50	83.50	-2.93%	5,057,655
Oct 31, 2025	86.10	87.01	85.07	86.02	86.02	3.22%	4,277,550
Oct 30, 2025	84.97	85.01	83.23	83.34	83.34	-3.83%	4,942,202
Oct 29, 2025	88.96	89.05	85.61	86.66	86.66	-2.65%	8,558,103
Oct 28, 2025	90.15	91.01	88.91	89.02	89.02	-1.19%	3,415,508
Oct 27, 2025	90.23	90.75	89.71	90.09	90.09	3.92%	2,636,767
Oct 24, 2025	87.22	87.31	85.98	86.69	86.69	0.31%	2,892,739
Oct 23, 2025	85.50	87.28	85.20	86.42	86.42	2.27%	3,895,747
Oct 22, 2025	84.79	85.54	84.17	84.50	84.50	-3.58%	8,605,819
Oct 21, 2025	85.23	89.40	84.77	87.64	87.64	0.86%	7,522,065
Oct 20, 2025	86.84	87.56	86.09	86.89	86.89	4.11%	5,306,988
Oct 17, 2025	82.73	84.27	81.92	83.46	83.46	-1.58%	6,703,078
Oct 16, 2025	87.15	87.40	84.28	84.80	84.80	-2.79%	8,618,111
Oct 15, 2025	87.43	88.04	86.31	87.23	87.23	-1.20%	4,946,045
Oct 14, 2025	86.84	89.06	86.14	88.29	88.29	-2.83%	8,191,706
Oct 13, 2025	89.72	90.96	89.25	90.86	90.86	-0.61%	5,641,119
Oct 10, 2025	95.70	96.17	90.87	91.42	91.42	-3.67%	8,852,186
Oct 9, 2025	96.83	96.83	93.85	94.90	94.90	-1.94%	5,176,252
Oct 8, 2025	96.04	97.43	95.43	96.78	96.78	1.48%	4,753,025
Oct 7, 2025	97.96	98.00	94.62	95.37	95.37	-3.11%	5,976,712
Oct 6, 2025	98.00	99.12	97.61	98.43	98.43	2.15%	4,401,823
Oct 3, 2025	94.71	97.34	94.18	96.36	96.36	1.51%	4,922,077
Oct 2, 2025	93.61	95.06	93.05	94.93	94.93	2.96%	3,792,668
Oct 1, 2025	91.57	92.84	91.38	92.20	92.20	2.71%	3,054,347
Sep 30, 2025	88.96	89.94	88.54	89.77	89.77	0.04%	2,017,707
Sep 29, 2025	88.07	89.83	87.97	89.73	89.73	4.76%	3,250,331
Sep 26, 2025	85.72	86.57	85.28	85.65	85.65	-0.13%	2,374,673
Sep 25, 2025	87.60	87.66	85.17	85.76	85.76	-3.65%	3,497,222
Sep 24, 2025	88.70	89.47	88.53	89.01	89.01	1.63%	1,451,375
Sep 23, 2025	88.63	88.96	87.52	87.58	87.58	-0.45%	1,738,162
Sep 22, 2025	88.67	89.07	87.87	87.98	87.98	-2.61%	1,782,021
Sep 19, 2025	91.24	91.49	90.31	90.34	90.34	-2.06%	1,692,935
Sep 18, 2025	92.21	92.62	91.87	92.24	92.24	1.60%	2,373,098
Sep 17, 2025	91.24	91.34	89.99	90.79	90.79	-1.02%	4,222,838
Sep 16, 2025	90.65	91.82	90.03	91.73	91.73	1.37%	1,989,512
Sep 15, 2025	90.31	90.71	89.75	90.49	90.49	-1.37%	2,326,968
Sep 12, 2025	90.28	91.79	90.16	91.75	91.75	2.04%	2,085,401
Sep 11, 2025	89.29	90.10	89.25	89.92	89.92	0.78%	1,563,093
Sep 10, 2025	89.28	89.88	88.85	89.22	89.22	2.06%	1,766,711
Sep 9, 2025	88.64	88.72	86.93	87.42	87.42	-0.70%	1,994,179
Sep 8, 2025	88.10	88.72	87.85	88.04	88.04	0.43%	1,239,177
Sep 5, 2025	88.69	88.99	86.51	87.66	87.66	1.66%	2,228,651
Sep 4, 2025	87.05	87.08	85.84	86.23	86.23	-2.19%	1,610,626
Sep 3, 2025	87.49	88.45	87.28	88.16	88.16	1.31%	1,321,773
Sep 2, 2025	85.91	87.82	85.65	87.02	87.02	2.39%	2,594,794
Aug 29, 2025	86.85	86.86	84.78	84.99	84.99	-3.37%	2,529,086