Grayscale Bitcoin Cash Trust (BCHG)
OTCMKTS
· Delayed Price · Currency is USD
2.930
+0.070 (2.45%)
Apr 29, 2025, 3:59 PM EDT
BCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 3.00 | 3.04 | 2.93 | 2.93 | 2.93 | 2.45% | 202,181 |
| Apr 28, 2025 | 2.91 | 3.00 | 2.74 | 2.86 | 2.86 | -5.30% | 288,879 |
| Apr 25, 2025 | 2.90 | 3.10 | 2.88 | 3.02 | 3.02 | 7.09% | 236,509 |
| Apr 24, 2025 | 2.80 | 2.86 | 2.75 | 2.82 | 2.82 | -1.40% | 224,353 |
| Apr 23, 2025 | 2.98 | 3.10 | 2.83 | 2.86 | 2.86 | -1.79% | 255,827 |
| Apr 22, 2025 | 2.98 | 3.11 | 2.77 | 2.91 | 2.91 | -0.95% | 187,922 |
| Apr 21, 2025 | 2.86 | 3.00 | 2.85 | 2.94 | 2.94 | 2.80% | 77,937 |
| Apr 17, 2025 | 2.84 | 2.89 | 2.76 | 2.86 | 2.86 | 4.23% | 40,546 |
| Apr 16, 2025 | 2.78 | 2.83 | 2.64 | 2.74 | 2.74 | -1.58% | 73,795 |
| Apr 15, 2025 | 2.85 | 2.85 | 2.74 | 2.79 | 2.79 | 0.65% | 51,688 |
| Apr 14, 2025 | 2.88 | 2.98 | 2.75 | 2.77 | 2.77 | 2.10% | 172,632 |
| Apr 11, 2025 | 2.60 | 2.75 | 2.42 | 2.71 | 2.71 | 8.09% | 162,238 |
| Apr 10, 2025 | 2.51 | 2.73 | 2.41 | 2.51 | 2.51 | -8.09% | 90,181 |
| Apr 9, 2025 | 2.22 | 2.84 | 2.15 | 2.73 | 2.73 | 22.47% | 389,011 |
| Apr 8, 2025 | 2.33 | 2.41 | 2.17 | 2.23 | 2.23 | 1.36% | 178,431 |
| Apr 7, 2025 | 2.16 | 2.39 | 2.15 | 2.20 | 2.20 | -10.57% | 360,823 |
| Apr 4, 2025 | 2.42 | 2.70 | 2.33 | 2.46 | 2.46 | 2.50% | 172,690 |
| Apr 3, 2025 | 2.42 | 2.50 | 2.34 | 2.40 | 2.40 | -8.05% | 177,019 |
| Apr 2, 2025 | 2.56 | 2.66 | 2.49 | 2.61 | 2.61 | 0.23% | 123,200 |
| Apr 1, 2025 | 2.46 | 2.64 | 2.40 | 2.60 | 2.60 | 10.29% | 279,581 |
| Mar 31, 2025 | 2.64 | 2.64 | 2.25 | 2.36 | 2.36 | -11.07% | 348,085 |
| Mar 28, 2025 | 2.75 | 2.79 | 2.55 | 2.66 | 2.66 | -7.49% | 183,965 |
| Mar 27, 2025 | 2.98 | 3.00 | 2.79 | 2.87 | 2.87 | -2.38% | 123,625 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.85 | 2.94 | 2.94 | -3.29% | 82,531 |
| Mar 25, 2025 | 3.15 | 3.15 | 2.99 | 3.04 | 3.04 | -1.39% | 40,880 |
| Mar 24, 2025 | 3.00 | 3.14 | 2.95 | 3.08 | 3.08 | 6.57% | 108,816 |
| Mar 21, 2025 | 2.88 | 2.92 | 2.82 | 2.89 | 2.89 | -0.24% | 55,741 |
| Mar 20, 2025 | 2.99 | 3.04 | 2.85 | 2.90 | 2.90 | -1.02% | 111,386 |
| Mar 19, 2025 | 2.88 | 3.02 | 2.85 | 2.93 | 2.93 | 4.61% | 147,667 |
| Mar 18, 2025 | 2.91 | 2.91 | 2.78 | 2.80 | 2.80 | -4.44% | 92,657 |
| Mar 17, 2025 | 2.95 | 3.01 | 2.80 | 2.93 | 2.93 | -0.64% | 132,600 |
| Mar 14, 2025 | 2.85 | 2.99 | 2.80 | 2.95 | 2.95 | 6.12% | 192,597 |
| Mar 13, 2025 | 3.01 | 3.01 | 2.78 | 2.78 | 2.78 | -10.32% | 171,044 |
| Mar 12, 2025 | 3.15 | 3.22 | 2.97 | 3.10 | 3.10 | - | 71,574 |
| Mar 11, 2025 | 3.17 | 3.30 | 2.86 | 3.10 | 3.10 | 1.31% | 262,919 |
| Mar 10, 2025 | 3.40 | 3.41 | 2.85 | 3.06 | 3.06 | -12.82% | 312,665 |
| Mar 7, 2025 | 3.45 | 3.82 | 3.44 | 3.51 | 3.51 | 1.74% | 216,999 |
| Mar 6, 2025 | 3.68 | 3.73 | 3.37 | 3.45 | 3.45 | -6.20% | 180,491 |
| Mar 5, 2025 | 3.27 | 3.74 | 3.27 | 3.68 | 3.68 | 20.16% | 537,819 |
| Mar 4, 2025 | 3.06 | 3.12 | 2.75 | 3.06 | 3.06 | -0.29% | 236,078 |
| Mar 3, 2025 | 3.48 | 3.52 | 3.02 | 3.07 | 3.07 | -1.29% | 247,308 |
| Feb 28, 2025 | 2.71 | 3.20 | 2.71 | 3.11 | 3.11 | 4.71% | 183,662 |
| Feb 27, 2025 | 2.87 | 3.15 | 2.76 | 2.97 | 2.97 | 5.51% | 261,589 |
| Feb 26, 2025 | 2.76 | 3.20 | 2.54 | 2.82 | 2.82 | 2.07% | 277,604 |
| Feb 25, 2025 | 2.76 | 2.80 | 2.59 | 2.76 | 2.76 | -4.24% | 634,766 |
| Feb 24, 2025 | 2.99 | 3.11 | 2.76 | 2.88 | 2.88 | -5.88% | 394,640 |
| Feb 21, 2025 | 3.34 | 3.36 | 3.00 | 3.06 | 3.06 | -8.11% | 163,388 |
| Feb 20, 2025 | 3.26 | 3.37 | 3.20 | 3.33 | 3.33 | 2.15% | 111,904 |
| Feb 19, 2025 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -0.61% | 126,657 |
| Feb 18, 2025 | 3.60 | 3.60 | 3.16 | 3.28 | 3.28 | -6.95% | 315,106 |