Osprey Bitcoin Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	28.70	28.70	27.47	27.71	27.71	-3.11%	8,956
Nov 14, 2025	28.54	29.59	28.54	28.60	28.60	-3.55%	4,851
Nov 13, 2025	30.65	30.89	29.50	29.65	29.65	-2.61%	9,733
Nov 12, 2025	30.56	30.66	30.43	30.45	30.45	-1.77%	5,695
Nov 11, 2025	31.59	31.59	31.00	31.00	31.00	-2.45%	786
Nov 10, 2025	31.79	31.79	31.71	31.78	31.78	2.12%	1,659
Nov 7, 2025	30.06	31.12	30.06	31.12	31.12	1.40%	10,906
Nov 6, 2025	30.80	30.82	30.26	30.69	30.69	-1.76%	21,561
Nov 5, 2025	31.02	31.50	30.79	31.24	31.24	2.59%	6,545
Nov 4, 2025	31.55	31.69	30.29	30.45	30.45	-5.24%	10,230
Nov 3, 2025	32.26	32.49	31.80	32.13	32.13	-3.50%	6,783
Oct 31, 2025	33.00	33.30	32.68	33.30	33.30	4.16%	3,377
Oct 30, 2025	32.39	32.60	31.97	31.97	31.97	-3.85%	6,594
Oct 29, 2025	34.00	34.00	33.13	33.25	33.25	-3.98%	16,259