GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.75	53.86	52.75	53.06	53.06	-4.45%	2,328,235
Mar 5, 2026	56.57	56.78	55.04	55.53	55.53	-2.56%	4,402,734
Mar 4, 2026	55.94	57.75	55.59	56.99	56.99	7.16%	5,107,637
Mar 3, 2026	52.30	53.77	51.56	53.18	53.18	-1.32%	4,113,019
Mar 2, 2026	51.09	54.68	51.08	53.89	53.89	5.40%	4,348,297
Feb 27, 2026	51.54	51.73	50.75	51.13	51.13	-2.76%	3,638,431
Feb 26, 2026	53.10	53.24	51.86	52.58	52.58	-2.52%	4,031,428
Feb 25, 2026	51.90	54.24	51.61	53.94	53.94	7.30%	3,344,957
Feb 24, 2026	49.09	50.47	48.95	50.27	50.27	0.08%	2,307,925
Feb 23, 2026	51.51	51.64	49.79	50.23	50.23	-4.89%	3,919,104
Feb 20, 2026	52.21	53.09	51.88	52.81	52.81	0.94%	5,044,700
Feb 19, 2026	51.42	52.39	51.16	52.32	52.32	1.32%	2,187,541
Feb 18, 2026	52.29	53.29	51.32	51.64	51.64	-2.22%	2,871,644
Feb 17, 2026	53.03	53.21	51.91	52.81	52.81	-1.53%	4,825,315
Feb 13, 2026	52.46	54.17	52.12	53.63	53.63	5.26%	5,611,808
Feb 12, 2026	52.99	53.24	50.74	50.95	50.95	-3.27%	3,733,945
Feb 11, 2026	53.05	53.21	51.25	52.67	52.67	-1.79%	3,930,899
Feb 10, 2026	53.98	54.60	52.95	53.63	53.63	-2.83%	5,071,442
Feb 9, 2026	53.83	55.51	53.39	55.19	55.19	1.03%	7,032,528
Feb 6, 2026	52.32	55.80	52.31	54.63	54.63	10.01%	5,869,897
Feb 5, 2026	54.61	55.21	48.56	49.66	49.66	-13.21%	17,789,325
Feb 4, 2026	58.66	59.02	56.15	57.22	57.22	-4.01%	11,751,760
Feb 3, 2026	61.18	61.18	56.83	59.61	59.61	-1.99%	13,154,168
Feb 2, 2026	60.89	61.91	60.52	60.82	60.82	-6.96%	8,944,828
Jan 30, 2026	64.61	65.99	63.82	65.37	65.37	-0.24%	6,629,820
Jan 29, 2026	68.40	68.52	64.88	65.53	65.53	-5.66%	8,351,387
Jan 28, 2026	70.14	70.61	69.29	69.46	69.46	-0.33%	4,936,420
Jan 27, 2026	68.80	69.77	68.02	69.69	69.69	2.02%	3,469,948
Jan 26, 2026	68.37	69.29	67.89	68.31	68.31	-2.16%	3,850,858
Jan 23, 2026	69.97	71.15	69.06	69.82	69.82	0.10%	3,218,755
Jan 22, 2026	69.87	70.17	69.01	69.75	69.75	-0.84%	2,759,736
Jan 21, 2026	69.86	70.65	68.04	70.34	70.34	0.64%	6,767,721
Jan 20, 2026	70.95	71.28	69.60	69.89	69.89	-6.29%	3,850,103
Jan 16, 2026	74.80	74.85	73.56	74.58	74.58	0.34%	4,031,167
Jan 15, 2026	75.54	75.77	74.25	74.33	74.33	-2.59%	4,434,256
Jan 14, 2026	74.72	76.50	74.46	76.31	76.31	3.43%	5,794,384
Jan 13, 2026	72.12	73.87	71.90	73.78	73.78	3.32%	4,575,600
Jan 12, 2026	70.41	72.10	70.34	71.41	71.41	1.32%	3,250,194
Jan 9, 2026	70.70	71.85	70.09	70.48	70.48	-0.68%	3,705,913
Jan 8, 2026	69.93	71.39	69.64	70.96	70.96	-0.06%	3,259,309
Jan 7, 2026	71.41	71.93	70.74	71.00	71.00	-1.66%	3,782,137
Jan 6, 2026	73.70	73.72	71.23	72.20	72.20	-1.92%	5,262,024
Jan 5, 2026	72.47	74.07	72.15	73.61	73.61	4.95%	5,988,920
Jan 2, 2026	69.39	71.13	69.06	70.14	70.14	2.60%	6,492,165
Dec 31, 2025	69.46	69.47	68.03	68.36	68.36	-0.36%	4,675,263
Dec 30, 2025	68.84	69.88	68.59	68.61	68.61	0.82%	5,524,365
Dec 29, 2025	68.36	68.86	67.94	68.05	68.05	-0.51%	2,369,484
Dec 26, 2025	69.54	69.58	67.64	68.40	68.40	0.29%	4,196,132
Dec 24, 2025	68.11	68.48	67.50	68.20	68.20	-0.44%	1,502,234
Dec 23, 2025	68.49	69.02	67.63	68.50	68.50	-0.77%	4,626,591