GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	60.53	61.07	59.98	60.65	60.65	-1.75%	2,256,048
Sep 4, 2026	61.34	61.80	60.81	61.73	61.73	-2.39%	2,184,887
Sep 3, 2026	60.67	63.29	60.67	63.24	63.24	5.75%	3,478,311
Sep 2, 2026	59.41	59.98	59.22	59.80	59.80	0.07%	1,224,017
Sep 1, 2026	60.20	60.66	59.08	59.76	59.76	-2.06%	1,462,055
Aug 31, 2026	60.32	61.33	60.11	61.02	61.02	1.68%	1,192,017
Aug 28, 2026	61.28	61.82	59.49	60.01	60.01	-2.99%	2,852,415
Aug 27, 2026	61.38	62.58	61.06	61.86	61.86	1.86%	1,780,947
Aug 26, 2026	60.38	60.87	60.08	60.73	60.73	-0.56%	1,191,768
Aug 25, 2026	60.87	61.59	60.44	61.07	61.07	0.18%	2,182,551
Aug 24, 2026	61.16	61.91	60.24	60.96	60.96	2.23%	3,637,043
Aug 21, 2026	59.67	60.28	59.00	59.63	59.63	5.95%	3,806,732
Aug 20, 2026	55.67	56.48	55.04	56.28	56.28	6.19%	3,679,320
Aug 19, 2026	50.30	53.96	50.13	53.00	53.00	6.00%	5,582,152
Aug 18, 2026	49.56	50.34	49.52	50.00	50.00	0.50%	1,503,539
Aug 17, 2026	49.07	50.00	49.07	49.75	49.75	2.20%	2,270,388
Aug 14, 2026	48.54	48.92	48.36	48.68	48.68	-0.75%	781,306
Aug 13, 2026	49.19	49.51	48.61	49.05	49.05	0.02%	1,564,239
Aug 12, 2026	49.48	49.57	48.96	49.04	49.04	-0.18%	1,825,686
Aug 11, 2026	49.65	49.71	48.91	49.13	49.13	-0.81%	1,267,585
Aug 10, 2026	50.25	50.25	49.36	49.53	49.53	-1.53%	2,550,166
Aug 7, 2026	50.46	50.59	49.93	50.30	50.30	0.84%	1,187,067
Aug 6, 2026	49.69	50.30	49.64	49.88	49.88	-0.62%	1,093,113
Aug 5, 2026	49.65	50.27	49.43	50.19	50.19	0.92%	1,385,862
Aug 4, 2026	49.41	49.87	49.22	49.73	49.73	0.61%	1,147,793
Aug 3, 2026	48.54	49.60	48.38	49.43	49.43	1.44%	2,440,556
Jul 31, 2026	49.38	49.41	48.30	48.73	48.73	-2.85%	3,173,038
Jul 30, 2026	50.15	50.46	50.02	50.16	50.16	1.95%	1,505,617
Jul 29, 2026	49.66	50.11	49.16	49.20	49.20	-0.49%	1,759,643
Jul 28, 2026	48.98	49.62	48.53	49.44	49.44	-1.67%	910,124
Jul 27, 2026	50.26	50.87	49.89	50.28	50.28	1.13%	1,159,334
Jul 24, 2026	49.86	49.90	49.32	49.72	49.72	-0.94%	1,221,737
Jul 23, 2026	50.33	50.51	50.05	50.19	50.19	-1.74%	1,120,894
Jul 22, 2026	50.84	51.42	50.80	51.08	51.08	-0.80%	1,122,587
Jul 21, 2026	51.43	51.88	51.19	51.49	51.49	2.06%	1,222,257
Jul 20, 2026	49.97	50.95	49.62	50.45	50.45	1.49%	1,819,858
Jul 17, 2026	48.67	49.88	48.40	49.71	49.71	-0.14%	1,568,958
Jul 16, 2026	49.76	50.25	49.56	49.78	49.78	-1.11%	853,294
Jul 15, 2026	50.61	50.82	50.15	50.34	50.34	0.62%	1,361,754
Jul 14, 2026	49.53	50.34	49.22	50.03	50.03	3.75%	2,363,385
Jul 13, 2026	48.40	48.77	47.86	48.22	48.22	-2.70%	1,833,388
Jul 10, 2026	49.73	50.17	49.39	49.56	49.56	1.14%	1,154,183
Jul 9, 2026	48.55	49.21	48.41	49.00	49.00	1.58%	1,106,472
Jul 8, 2026	47.89	48.34	47.67	48.24	48.24	-2.47%	1,385,287
Jul 7, 2026	48.86	49.78	48.53	49.46	49.46	0.12%	1,294,541
Jul 6, 2026	47.58	49.57	47.49	49.40	49.40	3.69%	1,874,964
Jul 2, 2026	47.81	48.22	47.40	47.64	47.64	2.45%	1,641,497
Jul 1, 2026	45.54	46.90	45.39	46.50	46.50	2.15%	1,846,773
Jun 30, 2026	45.30	45.87	45.04	45.52	45.52	-2.67%	1,789,643
Jun 29, 2026	46.45	47.00	45.67	46.77	46.77	1.06%	2,116,326