Grayscale Bittensor Trust (Tao) (GTAO)
OTCMKTS · Delayed Price · Currency is USD
8.00
-0.25 (-3.03%)
At close: Apr 2, 2026
GTAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.05 | 8.05 | 7.67 | 8.00 | 8.00 | -3.03% | 9,244 |
| Apr 1, 2026 | 8.11 | 8.40 | 7.96 | 8.25 | 8.25 | 4.04% | 38,046 |
| Mar 31, 2026 | 7.80 | 8.64 | 7.69 | 7.93 | 7.93 | 0.83% | 19,726 |
| Mar 30, 2026 | 7.55 | 8.29 | 7.25 | 7.87 | 7.87 | 4.09% | 11,381 |
| Mar 27, 2026 | 8.20 | 8.23 | 7.10 | 7.56 | 7.56 | -8.74% | 51,571 |
| Mar 26, 2026 | 9.40 | 9.40 | 7.96 | 8.28 | 8.28 | -11.91% | 67,378 |
| Mar 25, 2026 | 8.58 | 9.90 | 8.58 | 9.40 | 9.40 | 14.36% | 217,683 |
| Mar 24, 2026 | 8.30 | 9.86 | 7.66 | 8.22 | 8.22 | 3.40% | 94,831 |
| Mar 23, 2026 | 6.50 | 8.19 | 6.50 | 7.95 | 7.95 | 30.33% | 115,782 |
| Mar 20, 2026 | 6.36 | 6.40 | 5.82 | 6.10 | 6.10 | -4.49% | 29,372 |
| Mar 19, 2026 | 6.50 | 6.60 | 5.82 | 6.39 | 6.39 | -5.38% | 18,086 |
| Mar 18, 2026 | 6.97 | 7.46 | 6.17 | 6.75 | 6.75 | -1.46% | 27,385 |
| Mar 17, 2026 | 7.23 | 7.23 | 6.85 | 6.85 | 6.85 | 0.88% | 32,693 |
| Mar 16, 2026 | 6.52 | 7.33 | 6.52 | 6.79 | 6.79 | 11.68% | 48,954 |
| Mar 13, 2026 | 6.80 | 7.05 | 5.86 | 6.08 | 6.08 | -2.72% | 68,327 |
| Mar 12, 2026 | 8.25 | 8.31 | 6.03 | 6.25 | 6.25 | -23.78% | 93,970 |
| Mar 11, 2026 | 8.20 | 8.49 | 7.62 | 8.20 | 8.20 | 0.99% | 34,308 |
| Mar 10, 2026 | 9.50 | 9.92 | 8.12 | 8.12 | 8.12 | -14.53% | 30,236 |
| Mar 9, 2026 | 9.00 | 9.56 | 8.77 | 9.50 | 9.50 | 13.10% | 12,683 |
| Mar 6, 2026 | 9.58 | 10.19 | 8.11 | 8.40 | 8.40 | -15.41% | 66,270 |
| Mar 5, 2026 | 10.50 | 10.50 | 9.58 | 9.93 | 9.93 | -0.80% | 15,324 |
| Mar 4, 2026 | 10.61 | 11.40 | 10.01 | 10.01 | 10.01 | -1.09% | 13,730 |
| Mar 3, 2026 | 11.12 | 11.12 | 9.83 | 10.12 | 10.12 | -7.50% | 22,281 |
| Mar 2, 2026 | 12.91 | 13.25 | 10.84 | 10.94 | 10.94 | -10.33% | 18,767 |
| Feb 27, 2026 | 12.03 | 13.47 | 12.03 | 12.20 | 12.20 | 1.41% | 12,831 |
| Feb 26, 2026 | 12.01 | 12.50 | 12.00 | 12.03 | 12.03 | -0.50% | 3,771 |
| Feb 25, 2026 | 12.21 | 12.59 | 11.64 | 12.09 | 12.09 | 0.75% | 6,207 |
| Feb 24, 2026 | 10.97 | 12.29 | 10.50 | 12.00 | 12.00 | 4.80% | 27,214 |
| Feb 23, 2026 | 11.88 | 11.99 | 10.27 | 11.45 | 11.45 | -0.43% | 30,262 |
| Feb 20, 2026 | 12.00 | 12.01 | 10.90 | 11.50 | 11.50 | -4.10% | 7,992 |
| Feb 19, 2026 | 10.88 | 11.99 | 10.50 | 11.99 | 11.99 | 9.30% | 24,073 |
| Feb 18, 2026 | 10.62 | 11.30 | 10.51 | 10.97 | 10.97 | -2.74% | 14,557 |
| Feb 17, 2026 | 10.95 | 11.42 | 10.68 | 11.28 | 11.28 | 7.42% | 4,735 |
| Feb 13, 2026 | 10.99 | 11.74 | 10.00 | 10.50 | 10.50 | 9.83% | 8,130 |
| Feb 12, 2026 | 10.99 | 10.99 | 9.56 | 9.56 | 9.56 | -2.94% | 19,734 |
| Feb 11, 2026 | 10.12 | 10.14 | 9.69 | 9.85 | 9.85 | 0.20% | 12,782 |
| Feb 10, 2026 | 11.00 | 11.00 | 9.70 | 9.83 | 9.83 | -2.09% | 11,892 |
| Feb 9, 2026 | 10.83 | 11.60 | 10.00 | 10.04 | 10.04 | -14.41% | 8,912 |
| Feb 6, 2026 | 9.56 | 12.00 | 9.47 | 11.73 | 11.73 | 30.33% | 21,228 |
| Feb 5, 2026 | 9.68 | 9.71 | 8.45 | 9.00 | 9.00 | -9.17% | 21,863 |
| Feb 4, 2026 | 10.46 | 10.58 | 9.20 | 9.91 | 9.91 | -6.61% | 20,525 |
| Feb 3, 2026 | 10.39 | 11.80 | 10.35 | 10.61 | 10.61 | 5.99% | 33,393 |
| Feb 2, 2026 | 7.39 | 10.57 | 7.39 | 10.01 | 10.01 | 10.49% | 34,793 |
| Jan 30, 2026 | 9.04 | 9.50 | 8.09 | 9.06 | 9.06 | -5.03% | 17,438 |
| Jan 29, 2026 | 10.28 | 10.58 | 9.19 | 9.54 | 9.54 | -7.92% | 27,445 |
| Jan 28, 2026 | 11.00 | 11.16 | 10.25 | 10.36 | 10.36 | 0.10% | 29,764 |
| Jan 27, 2026 | 12.25 | 13.10 | 10.33 | 10.35 | 10.35 | -11.16% | 30,677 |
| Jan 26, 2026 | 12.92 | 13.00 | 11.60 | 11.65 | 11.65 | -9.69% | 9,438 |
| Jan 23, 2026 | 12.84 | 13.63 | 12.84 | 12.90 | 12.90 | 0.95% | 21,207 |
| Jan 22, 2026 | 11.75 | 13.23 | 11.70 | 12.78 | 12.78 | 6.22% | 18,594 |