Grayscale Bitcoin Cash Trust (BCHG)
OTCMKTS
· Delayed Price · Currency is USD
2.300
-0.360 (-13.53%)
Mar 31, 2025, 2:46 PM EST
BCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 3.41 | 3.65 | 3.41 | 3.53 | 3.53 | 3.07% | 140,380 |
| Feb 13, 2025 | 3.50 | 3.52 | 3.34 | 3.42 | 3.42 | -2.29% | 56,698 |
| Feb 12, 2025 | 3.33 | 3.54 | 3.23 | 3.50 | 3.50 | 5.42% | 124,555 |
| Feb 11, 2025 | 3.37 | 3.47 | 3.20 | 3.32 | 3.32 | -0.60% | 126,316 |
| Feb 10, 2025 | 3.40 | 3.48 | 3.22 | 3.34 | 3.34 | -0.77% | 145,235 |
| Feb 7, 2025 | 3.32 | 3.60 | 3.25 | 3.37 | 3.37 | 3.89% | 171,382 |
| Feb 6, 2025 | 3.63 | 3.73 | 3.24 | 3.24 | 3.24 | -11.96% | 247,283 |
| Feb 5, 2025 | 3.77 | 3.87 | 3.57 | 3.68 | 3.68 | 2.51% | 273,034 |
| Feb 4, 2025 | 3.36 | 3.83 | 3.36 | 3.59 | 3.59 | 1.99% | 215,902 |
| Feb 3, 2025 | 3.28 | 3.68 | 3.03 | 3.52 | 3.52 | -9.63% | 607,644 |
| Jan 31, 2025 | 4.00 | 4.07 | 3.88 | 3.90 | 3.90 | -1.81% | 245,246 |
| Jan 30, 2025 | 4.11 | 4.32 | 3.96 | 3.97 | 3.97 | -1.56% | 227,667 |
| Jan 29, 2025 | 3.99 | 4.12 | 3.85 | 4.03 | 4.03 | 1.38% | 262,581 |
| Jan 28, 2025 | 4.08 | 4.34 | 3.90 | 3.98 | 3.98 | -2.93% | 211,950 |
| Jan 27, 2025 | 4.39 | 4.39 | 3.82 | 4.10 | 4.10 | -9.00% | 515,140 |
| Jan 24, 2025 | 4.55 | 4.83 | 4.49 | 4.50 | 4.50 | 0.90% | 260,486 |
| Jan 23, 2025 | 4.47 | 4.77 | 4.30 | 4.46 | 4.46 | 0.22% | 249,099 |
| Jan 22, 2025 | 4.49 | 4.51 | 4.25 | 4.45 | 4.45 | -2.73% | 217,544 |
| Jan 21, 2025 | 4.88 | 5.08 | 4.02 | 4.58 | 4.58 | -10.87% | 1,204,161 |
| Jan 17, 2025 | 5.60 | 5.89 | 5.06 | 5.13 | 5.13 | -6.84% | 982,184 |