5 DAY PERFORMANCE
-9.02%
1 MONTH PERFORMANCE
-18.78%
3 MONTH PERFORMANCE
+7.17%
6 MONTH PERFORMANCE
-15.24%
YEAR-TO-DATE PERFORMANCE
-21.31%
1 YEAR PERFORMANCE
-33.88%
Grayscale Bitcoin Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $61.26 | $58.67 (-4.23%) | $61.35 | $58.18 | 3.57 M | |
| 11/04/2026 | $60.32 | $61.78 (2.42%) | $62.57 | $60.32 | 2.55 M | $42.77 B |
| 11/03/2026 | $59.40 | $60.03 (1.06%) | $60.07 | $59.40 | 1.52 M | $41.56 B |
| 11/02/2026 | $59.86 | $59.09 (-1.29%) | $60.19 | $59.05 | 1.38 M | $40.91 B |
| 10/30/2026 | $59.53 | $59.12 (-0.69%) | $60.13 | $58.70 | 3.44 M | $40.93 B |
| 10/29/2026 | $61.82 | $62.31 (0.79%) | $63.21 | $61.57 | 1.29 M | $43.14 B |
| 10/28/2026 | $62.12 | $62.93 (1.3%) | $62.93 | $61.96 | 700.94 K | $43.57 B |
| 10/27/2026 | $61.72 | $62.32 (0.97%) | $62.32 | $61.55 | 1.13 M | $43.15 B |
| 10/26/2026 | $61.59 | $61.63 (0.06%) | $62.30 | $61.21 | 1.32 M | $42.67 B |
| 10/23/2026 | $63.01 | $62.66 (-0.56%) | $63.28 | $62.50 | 906.21 K | $43.38 B |
| 10/22/2026 | $63.12 | $62.82 (-0.48%) | $63.29 | $62.37 | 1.86 M | $43.49 B |
| 10/21/2026 | $64.56 | $65.22 (1.02%) | $65.54 | $64.21 | 2.22 M | $45.16 B |
| 10/20/2026 | $62.74 | $63.70 (1.53%) | $64.33 | $62.70 | 1.21 M | $44.10 B |
| 10/19/2026 | $63.65 | $63.14 (-0.8%) | $63.65 | $63.03 | 1.31 M | $43.72 B |
| 10/16/2026 | $63.26 | $62.91 (-0.55%) | $63.64 | $62.34 | 1.72 M | $43.56 B |
| 10/15/2026 | $61.86 | $63.53 (2.7%) | $63.75 | $61.55 | 1.32 M | $43.99 B |
| 10/14/2026 | $63.73 | $63.09 (-1%) | $64.12 | $62.86 | 1.16 M | $43.68 B |
| 10/13/2026 | $64.34 | $64.27 (-0.11%) | $64.70 | $64.00 | 1.46 M | $44.50 B |
| 10/12/2026 | $63.68 | $63.92 (0.38%) | $64.11 | $63.48 | 751.28 K | $44.26 B |
| 10/09/2026 | $64.04 | $63.54 (-0.78%) | $64.33 | $63.50 | 1.18 M | $43.99 B |
| 10/08/2026 | $63.55 | $63.11 (-0.69%) | $63.90 | $62.06 | 1.52 M | $43.70 B |
| 10/07/2026 | $64.30 | $64.39 (0.14%) | $64.60 | $63.89 | 1.95 M | $44.58 B |
| 10/06/2026 | $66.44 | $66.14 (-0.45%) | $66.99 | $65.97 | 1.31 M | $45.79 B |
| 10/05/2026 | $66.52 | $66.23 (-0.44%) | $67.01 | $65.64 | 1.48 M | $45.86 B |
| 10/02/2026 | $66.89 | $65.11 (-2.66%) | $67.39 | $64.83 | 1.95 M | $45.08 B |
| 10/01/2026 | $64.46 | $65.44 (1.52%) | $65.89 | $64.46 | 1.65 M | $45.31 B |
| 09/30/2026 | $65.81 | $64.59 (-1.85%) | $66.12 | $64.39 | 2.02 M | $44.72 B |
| 09/29/2026 | $65.15 | $64.58 (-0.87%) | $65.25 | $64.03 | 1.24 M | $44.71 B |
| 09/28/2026 | $64.55 | $64.40 (-0.23%) | $65.20 | $63.77 | 1.24 M | $44.59 B |
| 09/25/2026 | $64.98 | $64.90 (-0.12%) | $65.18 | $64.24 | 1.65 M | $44.93 B |
| 09/24/2026 | $64.72 | $65.24 (0.8%) | $65.63 | $64.42 | 1.35 M | $45.17 B |
| 09/23/2026 | $66.12 | $65.31 (-1.23%) | $66.43 | $64.56 | 1.22 M | $45.22 B |
| 09/22/2026 | $66.29 | $66.63 (0.51%) | $67.05 | $66.07 | 1.41 M | $46.13 B |
| 09/21/2026 | $65.63 | $66.88 (1.9%) | $67.18 | $65.53 | 1.86 M | $46.31 B |
| 09/18/2026 | $60.38 | $62.81 (4.02%) | $62.97 | $60.36 | 2.88 M | $43.49 B |
| 09/17/2026 | $59.01 | $59.14 (0.22%) | $59.53 | $58.68 | 1.21 M | $40.95 B |
| 09/16/2026 | $58.51 | $58.75 (0.41%) | $59.15 | $57.94 | 1.82 M | $40.68 B |
| 09/15/2026 | $59.44 | $58.84 (-1.01%) | $59.76 | $57.90 | 3.57 M | $40.74 B |
| 09/14/2026 | $60.16 | $61.07 (1.51%) | $61.35 | $60.15 | 2.05 M | $42.28 B |
| 09/11/2026 | $59.89 | $59.77 (-0.2%) | $61.75 | $59.43 | 1.44 M | $41.38 B |
| 09/10/2026 | $59.43 | $59.65 (0.37%) | $59.93 | $59.32 | 1.01 M | $41.30 B |
| 09/09/2026 | $61.53 | $60.47 (-1.72%) | $61.58 | $60.33 | 1.64 M | $41.87 B |
| 09/08/2026 | $60.53 | $60.65 (0.2%) | $61.07 | $59.98 | 2.28 M | $41.99 B |
| 09/04/2026 | $61.34 | $61.73 (0.64%) | $61.80 | $60.81 | 2.19 M | $42.74 B |
| 09/03/2026 | $60.67 | $63.24 (4.24%) | $63.29 | $60.67 | 3.49 M | $43.79 B |
| 09/02/2026 | $59.41 | $59.80 (0.66%) | $59.98 | $59.22 | 1.23 M | $41.40 B |
| 09/01/2026 | $60.20 | $59.76 (-0.73%) | $60.66 | $59.08 | 1.47 M | $41.38 B |
| 08/31/2026 | $60.32 | $61.02 (1.16%) | $61.33 | $60.11 | 1.19 M | $42.25 B |
| 08/28/2026 | $61.28 | $60.01 (-2.07%) | $61.82 | $59.49 | 2.87 M | $41.55 B |
| 08/27/2026 | $61.38 | $61.86 (0.78%) | $62.58 | $61.06 | 1.79 M | $42.83 B |
| 08/26/2026 | $60.38 | $60.73 (0.58%) | $60.87 | $60.08 | 1.22 M | $42.05 B |
| 08/25/2026 | $60.87 | $61.07 (0.33%) | $61.59 | $60.44 | 2.22 M | $42.28 B |
| 08/24/2026 | $61.16 | $60.96 (-0.33%) | $61.91 | $60.24 | 3.64 M | $42.21 B |
| 08/21/2026 | $59.67 | $59.63 (-0.07%) | $60.28 | $59.00 | 3.82 M | $41.29 B |
| 08/20/2026 | $55.67 | $56.28 (1.1%) | $56.48 | $55.04 | 3.71 M | $38.97 B |
| 08/19/2026 | $50.30 | $53.00 (5.37%) | $53.96 | $50.13 | 5.63 M | $36.70 B |
| 08/18/2026 | $49.56 | $50.00 (0.89%) | $50.34 | $49.52 | 1.51 M | $34.62 B |
| 08/17/2026 | $49.07 | $49.75 (1.39%) | $50.00 | $49.07 | 2.28 M | $34.45 B |
| 08/14/2026 | $48.54 | $48.68 (0.29%) | $48.92 | $48.36 | 783.10 K | $33.70 B |
| 08/13/2026 | $49.19 | $49.05 (-0.28%) | $49.51 | $48.61 | 1.57 M | $33.96 B |
| 08/12/2026 | $49.48 | $49.04 (-0.89%) | $49.57 | $48.96 | 1.83 M | $33.95 B |
| 08/11/2026 | $49.65 | $49.13 (-1.05%) | $49.71 | $48.91 | 1.27 M | $34.02 B |
| 08/10/2026 | $50.25 | $49.53 (-1.43%) | $50.25 | $49.36 | 2.55 M | $34.29 B |
| 08/07/2026 | $50.46 | $50.30 (-0.32%) | $50.59 | $49.93 | 1.19 M | $34.83 B |
| 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 |
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.
