Osprey Bitcoin Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.79	27.24	26.50	26.93	26.93	-0.19%	19,155
Jan 29, 2026	27.42	27.47	26.82	26.98	26.98	-5.70%	66,517
Jan 28, 2026	28.89	28.91	28.61	28.61	28.61	-0.28%	9,026
Jan 27, 2026	28.35	28.81	28.03	28.69	28.69	2.35%	288,812
Jan 26, 2026	28.11	28.62	28.03	28.03	28.03	-2.47%	4,513
Jan 23, 2026	28.61	29.29	28.55	28.74	28.74	0.07%	31,172
Jan 22, 2026	28.66	28.87	28.09	28.72	28.72	-0.86%	39,593
Jan 21, 2026	28.91	29.05	27.89	28.97	28.97	0.59%	47,762
Jan 20, 2026	29.28	29.28	28.66	28.80	28.80	-6.16%	33,286
Jan 16, 2026	30.79	30.80	30.35	30.69	30.69	0.12%	33,722
Jan 15, 2026	31.11	31.24	30.45	30.65	30.65	-2.06%	24,450
Jan 14, 2026	30.73	31.49	30.73	31.30	31.30	3.30%	50,010
Jan 13, 2026	29.70	30.41	29.63	30.30	30.30	3.10%	66,427
Jan 12, 2026	29.06	29.65	29.06	29.39	29.39	1.09%	26,584
Jan 9, 2026	29.10	29.57	29.00	29.07	29.07	-0.67%	7,366
Jan 8, 2026	28.76	29.41	28.76	29.27	29.27	0.64%	17,186
Jan 7, 2026	29.42	29.52	29.08	29.08	29.08	-2.19%	16,085
Jan 6, 2026	30.37	30.37	29.24	29.73	29.73	-2.02%	39,014
Jan 5, 2026	29.81	30.49	29.78	30.35	30.35	5.25%	89,379
Jan 2, 2026	28.55	29.22	28.50	28.83	28.83	2.37%	68,910
Dec 31, 2025	28.22	28.25	27.98	28.16	28.16	-0.39%	6,264
Dec 30, 2025	28.29	28.68	28.21	28.27	28.27	1.00%	32,157
Dec 29, 2025	28.11	28.28	27.97	27.99	27.99	-0.73%	330,645
Dec 26, 2025	27.97	28.20	27.95	28.20	28.20	0.54%	31,670
Dec 24, 2025	28.04	28.14	27.86	28.05	28.05	-0.48%	157,769
Dec 23, 2025	28.17	28.39	27.91	28.18	28.18	-0.84%	139,672
Dec 22, 2025	28.87	29.00	28.28	28.42	28.42	0.60%	167,748
Dec 19, 2025	28.23	28.56	27.90	28.25	28.25	3.84%	233,339
Dec 18, 2025	28.42	28.57	27.12	27.21	27.21	-1.05%	37,861
Dec 17, 2025	28.15	28.98	27.12	27.50	27.50	-2.27%	41,941
Dec 16, 2025	27.71	28.21	27.43	28.14	28.14	1.96%	28,967
Dec 15, 2025	28.30	28.60	27.52	27.60	27.60	-3.44%	43,568
Dec 12, 2025	28.84	29.33	28.37	28.58	28.58	-0.62%	12,268
Dec 11, 2025	28.96	29.17	28.40	28.76	28.76	-2.28%	16,811
Dec 10, 2025	29.27	30.10	28.99	29.43	29.43	0.79%	137,733
Dec 9, 2025	28.09	29.64	28.09	29.20	29.20	4.79%	130,882
Dec 8, 2025	28.08	28.30	27.62	27.87	27.87	1.25%	48,106
Dec 5, 2025	27.60	27.88	26.94	27.52	27.52	-1.71%	3,014
Dec 4, 2025	28.16	28.16	27.61	28.00	28.00	-0.39%	1,934
Dec 3, 2025	28.25	28.47	28.10	28.11	28.11	0.82%	2,453
Dec 2, 2025	27.19	27.97	27.19	27.88	27.88	5.41%	16,290
Dec 1, 2025	26.11	26.53	25.75	26.45	26.45	-5.16%	8,075
Nov 28, 2025	27.58	28.03	27.26	27.89	27.89	1.90%	2,979
Nov 26, 2025	26.70	27.37	26.31	27.37	27.37	4.29%	6,840
Nov 25, 2025	26.41	26.51	25.90	26.24	26.24	-4.12%	3,150
Nov 24, 2025	26.14	27.37	26.14	27.37	27.37	6.20%	3,756
Nov 21, 2025	25.70	25.89	24.97	25.77	25.77	-1.33%	12,240
Nov 20, 2025	27.50	27.50	26.12	26.12	26.12	-3.62%	6,688
Nov 19, 2025	27.88	27.92	26.70	27.10	27.10	-2.61%	15,969
Nov 18, 2025	27.50	28.50	27.33	27.83	27.83	0.42%	8,519