Grayscale Bitcoin Cash Trust (BCHG)
OTCMKTS · Delayed Price · Currency is USD
4.050
-0.180 (-4.26%)
Aug 1, 2025, 4:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.20 | 4.20 | 3.97 | 4.05 | 4.05 | -4.26% | 228,119 |
| Jul 31, 2025 | 4.27 | 4.37 | 4.16 | 4.23 | 4.23 | - | 196,753 |
| Jul 30, 2025 | 4.24 | 4.33 | 4.11 | 4.23 | 4.23 | -0.52% | 156,081 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.17 | 4.25 | 4.25 | -2.25% | 281,340 |
| Jul 28, 2025 | 4.13 | 4.44 | 4.13 | 4.35 | 4.35 | 9.57% | 624,249 |
| Jul 25, 2025 | 4.05 | 4.05 | 3.84 | 3.97 | 3.97 | 2.32% | 122,332 |
| Jul 24, 2025 | 4.00 | 4.03 | 3.85 | 3.88 | 3.88 | -2.51% | 167,474 |
| Jul 23, 2025 | 4.03 | 4.04 | 3.85 | 3.98 | 3.98 | -1.68% | 91,138 |
| Jul 22, 2025 | 4.19 | 4.34 | 4.01 | 4.05 | 4.05 | -3.62% | 127,624 |
| Jul 21, 2025 | 3.97 | 4.50 | 3.95 | 4.20 | 4.20 | 8.25% | 552,416 |
| Jul 18, 2025 | 4.02 | 4.15 | 3.86 | 3.88 | 3.88 | 0.91% | 246,790 |
| Jul 17, 2025 | 3.90 | 3.91 | 3.66 | 3.85 | 3.85 | -1.41% | 261,087 |
| Jul 16, 2025 | 3.85 | 3.98 | 3.84 | 3.90 | 3.90 | 2.79% | 172,294 |
| Jul 15, 2025 | 4.09 | 4.09 | 3.62 | 3.79 | 3.79 | -7.46% | 328,471 |
| Jul 14, 2025 | 4.22 | 4.39 | 4.10 | 4.10 | 4.10 | -2.15% | 227,978 |
| Jul 11, 2025 | 4.00 | 4.20 | 3.97 | 4.19 | 4.19 | 9.40% | 289,689 |
| Jul 10, 2025 | 3.84 | 3.90 | 3.72 | 3.83 | 3.83 | -0.26% | 123,848 |
| Jul 9, 2025 | 3.77 | 3.84 | 3.73 | 3.84 | 3.84 | 2.13% | 119,036 |
| Jul 8, 2025 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 5.50% | 153,195 |
| Jul 7, 2025 | 3.66 | 3.70 | 3.51 | 3.56 | 3.56 | -4.45% | 143,447 |
| Jul 3, 2025 | 3.77 | 3.80 | 3.66 | 3.73 | 3.73 | -1.58% | 101,315 |
| Jul 2, 2025 | 3.79 | 3.90 | 3.72 | 3.79 | 3.79 | -0.26% | 193,041 |
| Jul 1, 2025 | 3.87 | 3.93 | 3.75 | 3.80 | 3.80 | -1.55% | 388,231 |
| Jun 30, 2025 | 3.69 | 3.98 | 3.60 | 3.86 | 3.86 | 6.19% | 254,194 |
| Jun 27, 2025 | 3.53 | 3.69 | 3.53 | 3.64 | 3.64 | 1.82% | 109,583 |
| Jun 26, 2025 | 3.55 | 3.62 | 3.50 | 3.57 | 3.57 | 0.42% | 98,790 |
| Jun 25, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 7.56% | 156,786 |
| Jun 24, 2025 | 3.28 | 3.39 | 3.23 | 3.31 | 3.31 | -0.15% | 50,702 |
| Jun 23, 2025 | 3.37 | 3.42 | 3.10 | 3.31 | 3.31 | -5.97% | 206,159 |
| Jun 20, 2025 | 3.60 | 3.74 | 3.47 | 3.52 | 3.52 | 1.44% | 178,993 |
| Jun 18, 2025 | 3.52 | 3.55 | 3.41 | 3.47 | 3.47 | -3.61% | 74,798 |
| Jun 17, 2025 | 3.48 | 3.63 | 3.40 | 3.60 | 3.60 | 1.69% | 80,140 |
| Jun 16, 2025 | 3.22 | 3.65 | 3.22 | 3.54 | 3.54 | 10.21% | 270,812 |
| Jun 13, 2025 | 3.20 | 3.24 | 3.12 | 3.21 | 3.21 | -2.81% | 114,522 |
| Jun 12, 2025 | 3.38 | 3.47 | 3.21 | 3.31 | 3.31 | -2.79% | 199,053 |
| Jun 11, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | 0.89% | 139,188 |
| Jun 10, 2025 | 3.23 | 3.48 | 3.18 | 3.37 | 3.37 | 6.31% | 160,264 |
| Jun 9, 2025 | 3.06 | 3.24 | 3.06 | 3.17 | 3.17 | 5.88% | 171,969 |
| Jun 6, 2025 | 2.98 | 3.05 | 2.91 | 2.99 | 2.99 | -1.19% | 148,565 |
| Jun 5, 2025 | 3.06 | 3.10 | 2.97 | 3.03 | 3.03 | -2.42% | 77,609 |
| Jun 4, 2025 | 3.15 | 3.15 | 3.05 | 3.11 | 3.11 | -0.16% | 51,076 |
| Jun 3, 2025 | 3.01 | 3.16 | 3.01 | 3.11 | 3.11 | 1.30% | 102,922 |
| Jun 2, 2025 | 3.14 | 3.14 | 2.95 | 3.07 | 3.07 | -1.92% | 88,039 |
| May 30, 2025 | 3.15 | 3.16 | 3.01 | 3.13 | 3.13 | -0.63% | 187,910 |
| May 29, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | 1.45% | 123,342 |
| May 28, 2025 | 3.18 | 3.18 | 3.05 | 3.11 | 3.11 | -2.36% | 150,481 |
| May 27, 2025 | 3.31 | 3.37 | 3.14 | 3.18 | 3.18 | -5.36% | 168,566 |
| May 23, 2025 | 3.34 | 3.43 | 3.25 | 3.36 | 3.36 | 0.60% | 152,923 |
| May 22, 2025 | 3.19 | 3.45 | 3.19 | 3.34 | 3.34 | 8.27% | 229,190 |
| May 21, 2025 | 2.93 | 3.28 | 2.93 | 3.09 | 3.09 | 5.65% | 453,526 |