Grayscale Basic Attention Token Trust (GBAT)
OTCMKTS
· Delayed Price · Currency is USD
1.267
+0.017 (1.36%)
Jul 3, 2025, 12:58 PM EDT
GBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.34 | 1.63 | 1.22 | 1.30 | 1.30 | 4.00% | 5,116 |
| Jul 2, 2025 | 1.19 | 1.34 | 1.19 | 1.25 | 1.25 | 5.04% | 5,565 |
| Jul 1, 2025 | 1.19 | 1.26 | 0.95 | 1.19 | 1.19 | -0.83% | 16,609 |
| Jun 30, 2025 | 1.15 | 1.43 | 1.15 | 1.20 | 1.20 | 4.35% | 23,161 |
| Jun 27, 2025 | 1.20 | 1.22 | 1.09 | 1.15 | 1.15 | -10.85% | 42,559 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -3.73% | 5,940 |
| Jun 25, 2025 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 13.56% | 3,533 |
| Jun 24, 2025 | 1.19 | 1.26 | 1.18 | 1.18 | 1.18 | -5.30% | 926 |
| Jun 23, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 3.83% | 630 |
| Jun 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 8,535 |
| Jun 18, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | - | 601 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.07 | 1.18 | 1.18 | -0.84% | 24,398 |
| Jun 16, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | - | 34,319 |
| Jun 13, 2025 | 1.16 | 1.35 | 1.16 | 1.19 | 1.19 | 4.85% | 6,769 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.07 | 1.14 | 1.14 | -15.93% | 45,827 |
| Jun 11, 2025 | 1.36 | 1.36 | 1.18 | 1.35 | 1.35 | 6.30% | 20,465 |
| Jun 10, 2025 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | 1.60% | 13,253 |
| Jun 9, 2025 | 1.37 | 1.38 | 1.25 | 1.25 | 1.25 | -8.49% | 11,335 |
| Jun 6, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -2.43% | 1,622 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | -3.45% | 1,644 |
| Jun 4, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 9.85% | 537 |
| Jun 3, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -2.22% | 7,856 |
| Jun 2, 2025 | 1.45 | 1.50 | 1.32 | 1.35 | 1.35 | -12.34% | 11,383 |
| May 30, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 915 |
| May 29, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 1,250 |
| May 28, 2025 | 1.54 | 1.70 | 1.54 | 1.70 | 1.70 | 4.94% | 1,600 |
| May 27, 2025 | 1.62 | 1.70 | 1.54 | 1.62 | 1.62 | -1.82% | 9,921 |
| May 23, 2025 | 1.56 | 1.65 | 1.54 | 1.65 | 1.65 | 2.48% | 7,454 |
| May 22, 2025 | 1.69 | 1.99 | 1.61 | 1.61 | 1.61 | 12.59% | 2,742 |
| May 21, 2025 | 1.50 | 1.55 | 1.43 | 1.43 | 1.43 | -0.14% | 8,463 |
| May 20, 2025 | 1.62 | 1.65 | 1.39 | 1.43 | 1.43 | -1.24% | 26,936 |
| May 19, 2025 | 1.63 | 1.78 | 1.45 | 1.45 | 1.45 | -7.05% | 41,167 |
| May 16, 2025 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -5.45% | 4,150 |
| May 15, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -2.94% | 5,807 |
| May 14, 2025 | 1.70 | 1.88 | 1.66 | 1.70 | 1.70 | 1.19% | 69,390 |
| May 13, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 3.38% | 3,366 |
| May 12, 2025 | 1.50 | 1.73 | 1.50 | 1.63 | 1.63 | 7.62% | 27,414 |
| May 9, 2025 | 1.41 | 1.51 | 1.40 | 1.51 | 1.51 | 7.86% | 16,648 |
| May 8, 2025 | 1.32 | 1.40 | 1.27 | 1.40 | 1.40 | 12.90% | 12,637 |
| May 7, 2025 | 1.21 | 1.44 | 1.21 | 1.24 | 1.24 | 3.33% | 8,144 |
| May 6, 2025 | 1.22 | 1.28 | 1.20 | 1.20 | 1.20 | 0.84% | 5,197 |
| May 5, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -10.53% | 12,882 |
| May 2, 2025 | 1.34 | 1.43 | 1.30 | 1.33 | 1.33 | 0.76% | 20,954 |
| May 1, 2025 | 1.31 | 1.43 | 1.31 | 1.32 | 1.32 | 2.33% | 9,128 |
| Apr 30, 2025 | 1.38 | 1.40 | 1.27 | 1.29 | 1.29 | -9.15% | 4,833 |
| Apr 29, 2025 | 1.42 | 1.48 | 1.34 | 1.42 | 1.42 | 2.68% | 7,479 |
| Apr 28, 2025 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 8.90% | 6,851 |
| Apr 25, 2025 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | 1.60% | 41,332 |
| Apr 24, 2025 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | - | 7,813 |
| Apr 23, 2025 | 1.28 | 1.42 | 1.25 | 1.25 | 1.25 | - | 61,752 |