Grayscale Bittensor Trust (Tao) (GTAO)
OTCMKTS · Delayed Price · Currency is USD
9.06
+0.56 (6.59%)
At close: May 8, 2026
GTAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.50 | 9.70 | 8.35 | 9.06 | 9.06 | 6.59% | 35,440 |
| May 7, 2026 | 10.10 | 10.50 | 7.75 | 8.50 | 8.50 | -15.92% | 56,335 |
| May 6, 2026 | 9.16 | 11.00 | 9.15 | 10.11 | 10.11 | 9.89% | 106,013 |
| May 5, 2026 | 9.30 | 10.35 | 9.20 | 9.20 | 9.20 | - | 67,327 |
| May 4, 2026 | 9.00 | 9.61 | 8.52 | 9.20 | 9.20 | 6.36% | 49,707 |
| May 1, 2026 | 7.67 | 8.91 | 7.66 | 8.65 | 8.65 | 18.17% | 52,641 |
| Apr 30, 2026 | 7.42 | 7.68 | 7.19 | 7.32 | 7.32 | -0.71% | 10,710 |
| Apr 29, 2026 | 7.52 | 7.66 | 7.01 | 7.37 | 7.37 | 0.30% | 18,477 |
| Apr 28, 2026 | 7.30 | 7.44 | 7.05 | 7.35 | 7.35 | 2.08% | 49,406 |
| Apr 27, 2026 | 7.75 | 7.75 | 7.01 | 7.20 | 7.20 | -8.86% | 38,804 |
| Apr 24, 2026 | 8.48 | 8.48 | 7.41 | 7.90 | 7.90 | -7.60% | 33,936 |
| Apr 23, 2026 | 9.25 | 9.25 | 8.44 | 8.55 | 8.55 | -7.57% | 19,937 |
| Apr 22, 2026 | 9.24 | 9.35 | 8.68 | 9.25 | 9.25 | 2.60% | 36,932 |
| Apr 21, 2026 | 8.23 | 9.59 | 8.23 | 9.02 | 9.02 | 8.69% | 72,285 |
| Apr 20, 2026 | 7.75 | 8.54 | 7.16 | 8.30 | 8.30 | 7.17% | 41,396 |
| Apr 17, 2026 | 7.30 | 8.28 | 7.30 | 7.74 | 7.74 | 9.63% | 55,926 |
| Apr 16, 2026 | 7.01 | 7.38 | 7.00 | 7.06 | 7.06 | -2.22% | 19,904 |
| Apr 15, 2026 | 7.57 | 7.57 | 6.80 | 7.22 | 7.22 | -6.72% | 65,408 |
| Apr 14, 2026 | 7.85 | 8.09 | 7.42 | 7.74 | 7.74 | -1.15% | 29,263 |
| Apr 13, 2026 | 9.20 | 9.33 | 7.56 | 7.83 | 7.83 | -14.89% | 85,287 |
| Apr 10, 2026 | 8.50 | 9.96 | 8.00 | 9.20 | 9.20 | -12.55% | 83,276 |
| Apr 9, 2026 | 8.85 | 11.20 | 8.50 | 10.52 | 10.52 | 20.64% | 104,476 |
| Apr 8, 2026 | 9.00 | 9.56 | 8.58 | 8.72 | 8.72 | -2.57% | 48,751 |
| Apr 7, 2026 | 7.93 | 8.95 | 7.56 | 8.95 | 8.95 | 12.16% | 113,141 |
| Apr 6, 2026 | 8.18 | 8.44 | 7.96 | 7.98 | 7.98 | -0.25% | 64,096 |
| 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 |