Grayscale Bitcoin Cash Trust (BCHG)
OTCMKTS · Delayed Price · Currency is USD
3.200
+0.080 (2.56%)
May 1, 2026, 11:55 AM EST
BCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | - | 3.21% | 8,741 |
| Apr 30, 2026 | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | -0.32% | 34,959 |
| Apr 29, 2026 | 3.17 | 3.22 | 3.11 | 3.13 | 3.13 | -0.95% | 12,619 |
| Apr 28, 2026 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | -0.32% | 18,633 |
| Apr 27, 2026 | 3.16 | 3.25 | 3.15 | 3.17 | 3.17 | -1.55% | 24,828 |
| Apr 24, 2026 | 3.21 | 3.28 | 3.21 | 3.22 | 3.22 | 0.50% | 34,593 |
| Apr 23, 2026 | 3.23 | 3.26 | 3.18 | 3.20 | 3.20 | -2.32% | 141,454 |
| Apr 22, 2026 | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | 3.76% | 52,456 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | -1.22% | 53,397 |
| Apr 20, 2026 | 3.19 | 3.20 | 3.13 | 3.20 | 3.20 | -1.84% | 57,244 |
| Apr 17, 2026 | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | 1.84% | 68,887 |
| Apr 16, 2026 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | 0.34% | 97,157 |
| Apr 15, 2026 | 3.09 | 3.19 | 3.09 | 3.19 | 3.19 | 3.24% | 42,283 |
| Apr 14, 2026 | 3.18 | 3.19 | 3.09 | 3.09 | 3.09 | 1.64% | 23,459 |
| Apr 13, 2026 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | -4.40% | 63,405 |
| Apr 10, 2026 | 3.16 | 3.20 | 3.06 | 3.18 | 3.18 | 0.32% | 59,182 |
| Apr 9, 2026 | 3.15 | 3.19 | 3.09 | 3.17 | 3.17 | 0.03% | 35,071 |
| Apr 8, 2026 | 3.16 | 3.24 | 3.14 | 3.17 | 3.17 | 2.23% | 43,408 |
| Apr 7, 2026 | 3.09 | 3.10 | 3.03 | 3.10 | 3.10 | - | 48,927 |
| Apr 6, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -2.12% | 95,722 |
| Apr 2, 2026 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | -1.95% | 84,399 |
| Apr 1, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -3.58% | 17,647 |
| Mar 31, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.35 | 1.82% | 106,918 |
| Mar 30, 2026 | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | -1.79% | 56,245 |
| Mar 27, 2026 | 3.29 | 3.38 | 3.28 | 3.35 | 3.35 | 1.39% | 80,263 |
| Mar 26, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -2.82% | 91,135 |
| Mar 25, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | 0.50% | 28,394 |
| Mar 24, 2026 | 3.36 | 3.40 | 3.35 | 3.38 | 3.38 | -1.08% | 78,670 |
| Mar 23, 2026 | 3.39 | 3.48 | 3.35 | 3.42 | 3.42 | 2.09% | 147,901 |
| Mar 20, 2026 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | 2.13% | 122,772 |
| Mar 19, 2026 | 3.29 | 3.33 | 3.19 | 3.28 | 3.28 | 0.31% | 90,790 |
| Mar 18, 2026 | 3.26 | 3.32 | 3.24 | 3.27 | 3.27 | -4.66% | 67,476 |
| Mar 17, 2026 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | -0.67% | 68,657 |
| Mar 16, 2026 | 3.36 | 3.48 | 3.33 | 3.45 | 3.45 | 2.77% | 78,887 |
| Mar 13, 2026 | 3.40 | 3.45 | 3.25 | 3.36 | 3.36 | 1.20% | 262,791 |
| Mar 12, 2026 | 3.29 | 3.32 | 3.25 | 3.32 | 3.32 | 1.22% | 87,285 |
| Mar 11, 2026 | 3.14 | 3.33 | 3.14 | 3.28 | 3.28 | 2.40% | 106,495 |
| Mar 10, 2026 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -1.14% | 68,111 |
| Mar 9, 2026 | 3.20 | 3.26 | 3.15 | 3.24 | 3.24 | 1.25% | 75,363 |
| Mar 6, 2026 | 3.18 | 3.26 | 3.15 | 3.20 | 3.20 | -3.61% | 46,890 |
| Mar 5, 2026 | 3.34 | 3.36 | 3.25 | 3.32 | 3.32 | 0.42% | 126,451 |
| Mar 4, 2026 | 3.25 | 3.38 | 3.15 | 3.31 | 3.31 | 6.27% | 94,795 |
| Mar 3, 2026 | 3.15 | 3.15 | 3.04 | 3.11 | 3.11 | -0.45% | 77,517 |
| Mar 2, 2026 | 3.08 | 3.23 | 3.03 | 3.13 | 3.13 | -3.85% | 105,001 |
| Feb 27, 2026 | 3.32 | 3.32 | 3.22 | 3.25 | 3.25 | -4.27% | 119,527 |
| Feb 26, 2026 | 3.57 | 3.57 | 3.34 | 3.40 | 3.40 | -6.09% | 106,486 |
| Feb 25, 2026 | 3.45 | 3.68 | 3.45 | 3.62 | 3.62 | 6.01% | 113,431 |
| Feb 24, 2026 | 3.45 | 3.47 | 3.31 | 3.41 | 3.41 | -2.01% | 149,816 |
| Feb 23, 2026 | 3.76 | 3.79 | 3.40 | 3.48 | 3.48 | -11.59% | 133,019 |
| Feb 20, 2026 | 3.87 | 4.02 | 3.79 | 3.94 | 3.94 | 0.92% | 87,845 |