Grayscale Bittensor Trust (Tao) (GTAO)
OTCMKTS · Delayed Price · Currency is USD
6.35
+0.09 (1.44%)
At close: Jun 12, 2026
GTAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.30 | 6.65 | 6.29 | 6.35 | 6.35 | 1.44% | 15,584 |
| Jun 11, 2026 | 6.01 | 6.39 | 5.90 | 6.26 | 6.26 | 4.33% | 20,860 |
| Jun 10, 2026 | 6.29 | 6.29 | 5.90 | 6.00 | 6.00 | -4.08% | 17,216 |
| Jun 9, 2026 | 6.40 | 6.40 | 6.20 | 6.26 | 6.26 | -2.11% | 16,707 |
| Jun 8, 2026 | 6.99 | 6.99 | 6.20 | 6.39 | 6.39 | - | 22,680 |
| Jun 5, 2026 | 7.59 | 7.59 | 6.21 | 6.39 | 6.39 | -11.98% | 68,837 |
| Jun 4, 2026 | 6.54 | 7.59 | 6.54 | 7.26 | 7.26 | 10.42% | 75,457 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.50 | 6.58 | 6.58 | -5.40% | 25,494 |
| Jun 2, 2026 | 7.20 | 7.25 | 6.80 | 6.95 | 6.95 | -3.61% | 57,805 |
| Jun 1, 2026 | 7.37 | 7.87 | 7.05 | 7.21 | 7.21 | -7.68% | 36,729 |
| May 29, 2026 | 7.50 | 7.81 | 7.15 | 7.81 | 7.81 | 2.76% | 19,169 |
| May 28, 2026 | 7.67 | 7.82 | 7.15 | 7.60 | 7.60 | -5.71% | 20,681 |
| May 27, 2026 | 7.56 | 8.18 | 7.56 | 8.06 | 8.06 | 4.64% | 25,003 |
| May 26, 2026 | 7.38 | 8.05 | 7.38 | 7.70 | 7.70 | 4.80% | 26,436 |
| May 22, 2026 | 7.75 | 7.94 | 7.21 | 7.35 | 7.35 | -3.67% | 29,163 |
| May 21, 2026 | 8.02 | 8.50 | 7.30 | 7.63 | 7.63 | -2.80% | 22,491 |
| May 20, 2026 | 7.80 | 8.05 | 7.16 | 7.85 | 7.85 | 0.33% | 21,513 |
| May 19, 2026 | 7.80 | 7.83 | 7.40 | 7.82 | 7.82 | -0.83% | 12,253 |
| May 18, 2026 | 7.52 | 7.90 | 7.01 | 7.89 | 7.89 | -1.99% | 52,919 |
| May 15, 2026 | 8.26 | 8.29 | 7.92 | 8.05 | 8.05 | -4.17% | 17,573 |
| May 14, 2026 | 8.00 | 8.74 | 7.95 | 8.40 | 8.40 | 5.00% | 42,095 |
| May 13, 2026 | 9.19 | 9.30 | 7.70 | 8.00 | 8.00 | -9.60% | 31,015 |
| May 12, 2026 | 9.87 | 9.87 | 8.77 | 8.85 | 8.85 | -9.89% | 38,356 |
| May 11, 2026 | 9.46 | 10.25 | 9.20 | 9.82 | 9.82 | 8.40% | 39,736 |
| 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 |