5 DAY PERFORMANCE
+10.38%
1 MONTH PERFORMANCE
+8.75%
3 MONTH PERFORMANCE
-13.63%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
-21.31%
1 YEAR PERFORMANCE
-41.81%
Grayscale Bitcoin Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $50.46 | $50.33 (-0.26%) | $50.59 | $50.14 | 511.64 K | |
| 08/06/2026 | $49.69 | $49.88 (0.38%) | $50.30 | $49.64 | 1.10 M | $34.54 B |
| 08/05/2026 | $49.65 | $50.19 (1.09%) | $50.27 | $49.43 | 1.39 M | $34.75 B |
| 08/04/2026 | $49.41 | $49.73 (0.65%) | $49.87 | $49.22 | 1.15 M | $34.43 B |
| 08/03/2026 | $48.54 | $49.43 (1.83%) | $49.60 | $48.38 | 2.44 M | $34.22 B |
| 07/31/2026 | $49.38 | $48.73 (-1.32%) | $49.41 | $48.30 | 3.18 M | $33.74 B |
| 07/30/2026 | $50.15 | $50.16 (0.02%) | $50.46 | $50.02 | 1.53 M | $34.73 B |
| 07/29/2026 | $49.66 | $49.20 (-0.93%) | $50.11 | $49.16 | 1.76 M | $34.06 B |
| 07/28/2026 | $48.98 | $49.44 (0.94%) | $49.62 | $48.53 | 926.58 K | $34.23 B |
| 07/27/2026 | $50.26 | $50.28 (0.04%) | $50.87 | $49.89 | 1.21 M | $34.81 B |
| 07/24/2026 | $49.86 | $49.72 (-0.28%) | $49.90 | $49.32 | 1.25 M | $34.42 B |
| 07/23/2026 | $50.33 | $50.19 (-0.28%) | $50.51 | $50.05 | 1.12 M | $34.75 B |
| 07/22/2026 | $50.84 | $51.08 (0.47%) | $51.42 | $50.80 | 1.12 M | $35.37 B |
| 07/21/2026 | $51.43 | $51.49 (0.12%) | $51.88 | $51.19 | 1.22 M | $35.65 B |
| 07/20/2026 | $49.97 | $50.45 (0.96%) | $50.95 | $49.62 | 1.82 M | $34.93 B |
| 07/17/2026 | $48.67 | $49.71 (2.14%) | $49.88 | $48.40 | 1.57 M | $34.42 B |
| 07/16/2026 | $49.76 | $49.78 (0.04%) | $50.25 | $49.56 | 856.90 K | $34.47 B |
| 07/15/2026 | $50.61 | $50.34 (-0.53%) | $50.82 | $50.15 | 1.36 M | $34.85 B |
| 07/14/2026 | $49.53 | $50.03 (1.01%) | $50.34 | $49.22 | 2.37 M | $34.64 B |
| 07/13/2026 | $48.40 | $48.22 (-0.37%) | $48.77 | $47.86 | 1.84 M | $33.39 B |
| 07/10/2026 | $49.73 | $49.56 (-0.34%) | $50.17 | $49.39 | 1.19 M | $34.31 B |
| 07/09/2026 | $48.55 | $49.00 (0.93%) | $49.21 | $48.41 | 1.11 M | $33.93 B |
| 07/08/2026 | $47.89 | $48.24 (0.73%) | $48.34 | $47.67 | 1.39 M | $33.40 B |
| 07/07/2026 | $48.86 | $49.46 (1.23%) | $49.78 | $48.53 | 1.30 M | $34.24 B |
| 07/06/2026 | $47.58 | $49.40 (3.83%) | $49.57 | $47.49 | 1.88 M | $34.20 B |
| 07/02/2026 | $47.81 | $47.64 (-0.36%) | $48.22 | $47.40 | 1.64 M | $32.98 B |
| 07/01/2026 | $45.54 | $46.50 (2.11%) | $46.90 | $45.39 | 1.85 M | $32.20 B |
| 06/30/2026 | $45.30 | $45.52 (0.49%) | $45.87 | $45.04 | 1.79 M | $31.52 B |
| 06/29/2026 | $46.45 | $46.77 (0.69%) | $47.00 | $45.67 | 2.12 M | $32.38 B |
| 06/26/2026 | $45.58 | $46.28 (1.54%) | $46.92 | $45.57 | 1.88 M | $32.04 B |
| 06/25/2026 | $47.41 | $45.90 (-3.18%) | $47.47 | $44.98 | 2.96 M | $31.78 B |
| 06/24/2026 | $47.92 | $46.41 (-3.15%) | $48.12 | $45.78 | 2.94 M | $32.13 B |
| 06/23/2026 | $48.08 | $48.35 (0.56%) | $48.70 | $48.00 | 1.39 M | $33.48 B |
| 06/22/2026 | $50.39 | $49.96 (-0.85%) | $50.87 | $49.81 | 1.29 M | $34.59 B |
| 06/18/2026 | $49.88 | $48.80 (-2.17%) | $49.91 | $48.26 | 2.17 M | $33.79 B |
| 06/17/2026 | $50.34 | $49.85 (-0.97%) | $51.51 | $49.65 | 1.70 M | $34.51 B |
| 06/16/2026 | $51.18 | $50.91 (-0.53%) | $51.37 | $50.68 | 1.33 M | $35.25 B |
| 06/15/2026 | $51.83 | $51.65 (-0.35%) | $52.18 | $51.40 | 1.96 M | $35.76 B |
| 06/12/2026 | $49.17 | $49.34 (0.35%) | $49.95 | $48.87 | 2.22 M | $34.16 B |
| 06/11/2026 | $48.68 | $49.32 (1.31%) | $49.57 | $48.32 | 3.01 M | $34.15 B |
| 06/10/2026 | $47.72 | $48.02 (0.63%) | $48.75 | $47.72 | 2.96 M | $33.25 B |
| 06/09/2026 | $48.33 | $48.14 (-0.39%) | $48.50 | $47.12 | 3.07 M | $33.33 B |
| 06/08/2026 | $49.30 | $49.17 (-0.26%) | $49.83 | $49.09 | 2.83 M | $34.04 B |
| 06/05/2026 | $48.17 | $46.80 (-2.84%) | $48.36 | $45.88 | 5.98 M | $32.40 B |
| 06/04/2026 | $49.01 | $49.34 (0.67%) | $50.03 | $48.80 | 3.04 M | $34.16 B |
| 06/03/2026 | $51.79 | $50.73 (-2.05%) | $52.10 | $50.59 | 2.04 M | $35.12 B |
| 06/02/2026 | $53.51 | $52.16 (-2.52%) | $53.56 | $51.50 | 3.33 M | $36.11 B |
| 06/01/2026 | $55.66 | $55.48 (-0.32%) | $55.85 | $54.76 | 2.81 M | $38.41 B |
| 05/29/2026 | $56.67 | $57.02 (0.62%) | $57.67 | $56.21 | 2.31 M | $14.77 B |
| 05/28/2026 | $56.70 | $56.94 (0.42%) | $57.18 | $56.26 | 2.62 M | $14.74 B |
| 05/27/2026 | $58.28 | $58.15 (-0.22%) | $58.53 | $57.88 | 1.74 M | $15.06 B |
| 05/26/2026 | $59.57 | $58.94 (-1.06%) | $60.61 | $58.74 | 2.13 M | $15.26 B |
| 05/22/2026 | $59.97 | $58.85 (-1.87%) | $60.02 | $58.71 | 1.79 M | $15.24 B |
| 05/21/2026 | $59.98 | $60.27 (0.48%) | $60.59 | $59.51 | 2.49 M | $15.61 B |
| 05/20/2026 | $59.97 | $60.29 (0.53%) | $60.43 | $59.66 | 1.38 M | $15.61 B |
| 05/19/2026 | $59.42 | $59.60 (0.3%) | $59.81 | $59.08 | 935.00 K | $15.43 B |
| 05/18/2026 | $59.98 | $59.66 (-0.53%) | $60.00 | $59.03 | 2.16 M | $15.45 B |
| 05/15/2026 | $62.15 | $61.44 (-1.14%) | $62.18 | $61.04 | 2.06 M | $15.91 B |
| 05/14/2026 | $62.09 | $63.27 (1.9%) | $63.79 | $61.81 | 2.07 M | $16.38 B |
| 05/13/2026 | $62.23 | $61.84 (-0.63%) | $62.30 | $61.16 | 1.26 M | $16.01 B |
| 05/12/2026 | $62.67 | $62.79 (0.19%) | $62.84 | $62.01 | 1.32 M | $16.26 B |
| 05/11/2026 | $63.05 | $63.67 (0.98%) | $63.85 | $62.49 | 1.24 M | $16.49 B |
| 05/08/2026 | $61.84 | $62.31 (0.76%) | $62.51 | $61.78 | 1.23 M | $16.14 B |
| 05/07/2026 | $62.94 | $62.28 (-1.05%) | $62.94 | $61.77 | 1.52 M | $16.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
