Grayscale Bitcoin Cash Trust (BCHG)
OTCMKTS
· Delayed Price · Currency is USD
4.190
+0.360 (9.40%)
Jul 11, 2025, 4:00 PM EDT
BCHG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 20, 2025 | 3.06 | 3.07 | 2.81 | 2.92 | 2.92 | -3.63% | 178,431 |
May 19, 2025 | 3.09 | 3.12 | 2.96 | 3.03 | 3.03 | -5.02% | 153,201 |
May 16, 2025 | 3.15 | 3.25 | 3.10 | 3.19 | 3.19 | 2.41% | 114,440 |
May 15, 2025 | 3.05 | 3.27 | 3.01 | 3.12 | 3.12 | -0.89% | 94,318 |
May 14, 2025 | 3.39 | 3.40 | 3.12 | 3.14 | 3.14 | -7.67% | 208,266 |
May 13, 2025 | 3.34 | 3.45 | 3.29 | 3.40 | 3.40 | 1.67% | 531,516 |
May 12, 2025 | 3.24 | 3.44 | 3.11 | 3.35 | 3.35 | 6.29% | 389,275 |
May 9, 2025 | 3.19 | 3.35 | 3.02 | 3.15 | 3.15 | 0.32% | 326,855 |
May 8, 2025 | 3.15 | 3.29 | 3.10 | 3.14 | 3.14 | 12.14% | 315,085 |
May 7, 2025 | 2.81 | 2.86 | 2.74 | 2.80 | 2.80 | -0.36% | 190,221 |
May 6, 2025 | 2.82 | 2.83 | 2.72 | 2.81 | 2.81 | 2.55% | 247,585 |
May 5, 2025 | 2.90 | 2.94 | 2.70 | 2.74 | 2.74 | -6.10% | 158,526 |
May 2, 2025 | 2.88 | 3.03 | 2.88 | 2.92 | 2.92 | 1.67% | 263,260 |
May 1, 2025 | 2.87 | 2.95 | 2.85 | 2.87 | 2.87 | 1.52% | 220,473 |
Apr 30, 2025 | 2.90 | 2.91 | 2.75 | 2.83 | 2.83 | -3.52% | 234,815 |