Grayscale Basic Attention Token Trust (GBAT)
OTCMKTS · Delayed Price · Currency is USD
0.6702
+0.0552 (8.98%)
Apr 13, 2026, 3:02 PM EST
GBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.62 | 0.67 | 0.61 | 0.67 | 0.67 | 8.92% | 21,134 |
| Apr 10, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 4.29% | 9,071 |
| Apr 9, 2026 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -3.28% | 6,692 |
| Apr 8, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 7,111 |
| Apr 7, 2026 | 0.55 | 0.60 | 0.53 | 0.60 | 0.60 | 0.02% | 17,961 |
| Apr 6, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 0.52% | 3,300 |
| Apr 2, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | -2.16% | 17,160 |
| Apr 1, 2026 | 0.57 | 0.61 | 0.55 | 0.61 | 0.61 | 8.27% | 10,122 |
| Mar 31, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 4.33% | 1,372 |
| Mar 30, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 1.50% | 7,680 |
| Mar 27, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -5.12% | 16,238 |
| Mar 26, 2026 | 0.57 | 0.57 | 0.48 | 0.56 | 0.56 | -6.55% | 29,451 |
| Mar 25, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 7,429 |
| Mar 24, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 7.02% | 25,991 |
| Mar 23, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | 1.55% | 13,048 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.51 | 0.56 | 0.56 | -7.25% | 123,866 |
| Mar 19, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.43% | 3,630 |
| Mar 18, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.36% | 8,175 |
| Mar 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 25,585 |
| Mar 16, 2026 | 0.60 | 0.68 | 0.58 | 0.61 | 0.61 | 11.81% | 34,367 |
| Mar 13, 2026 | 0.61 | 0.61 | 0.50 | 0.54 | 0.54 | -10.85% | 61,108 |
| Mar 12, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 22,172 |
| Mar 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 11.37% | 19,274 |
| Mar 10, 2026 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -10.21% | 7,001 |
| Mar 9, 2026 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -0.75% | 9,353 |
| Mar 6, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -2.44% | 4,422 |
| Mar 5, 2026 | 0.70 | 0.71 | 0.55 | 0.63 | 0.63 | -11.23% | 37,930 |
| Mar 4, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.61% | 4,600 |
| Mar 3, 2026 | 0.77 | 0.77 | 0.67 | 0.69 | 0.69 | -7.67% | 80,885 |
| Mar 2, 2026 | 0.80 | 0.83 | 0.74 | 0.74 | 0.74 | 1.63% | 5,835 |
| Feb 27, 2026 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -0.01% | 3,785 |
| Feb 26, 2026 | 0.88 | 0.88 | 0.73 | 0.73 | 0.73 | -13.88% | 4,400 |
| Feb 25, 2026 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -0.40% | 5,195 |
| Feb 24, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 6.43% | 4,835 |
| Feb 23, 2026 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 6.36% | 13,090 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.82% | 7,500 |
| Feb 19, 2026 | 0.84 | 0.88 | 0.71 | 0.75 | 0.75 | -15.24% | 10,556 |
| Feb 18, 2026 | 0.88 | 0.89 | 0.78 | 0.88 | 0.88 | -9.28% | 17,071 |
| Feb 17, 2026 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | -0.34% | 5,500 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 11.43% | 3,266 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -7.89% | 1,610 |
| Feb 11, 2026 | 0.92 | 0.95 | 0.87 | 0.95 | 0.95 | 4.61% | 11,724 |
| Feb 10, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -6.26% | 5,370 |
| Feb 9, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | - | 8,700 |
| Feb 6, 2026 | 0.90 | 0.97 | 0.86 | 0.97 | 0.97 | 1.03% | 4,460 |
| Feb 5, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | -3.32% | 3,085 |
| Feb 4, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 4.21% | 2,376 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -3.14% | 15,707 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.90 | 0.98 | 0.98 | -1.92% | 11,767 |
| Jan 30, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -3.94% | 26,275 |