5 DAY PERFORMANCE
+10.23%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
-21.47%
YEAR-TO-DATE PERFORMANCE
-21.31%
1 YEAR PERFORMANCE
-33.84%
Grayscale Bitcoin Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $63.67 | $63.30 (-0.58%) | $63.78 | $63.05 | 1.44 M | $16.39 B |
| 05/05/2026 | $63.34 | $63.46 (0.19%) | $63.53 | $62.93 | 1.55 M | $16.43 B |
| 05/04/2026 | $61.37 | $62.23 (1.4%) | $62.79 | $61.00 | 2.53 M | $16.11 B |
| 05/01/2026 | $60.89 | $60.97 (0.13%) | $61.43 | $60.71 | 1.85 M | $15.79 B |
| 04/30/2026 | $59.18 | $59.40 (0.37%) | $59.63 | $59.14 | 1.38 M | $15.38 B |
| 04/29/2026 | $59.83 | $58.68 (-1.92%) | $59.83 | $58.23 | 1.96 M | $15.20 B |
| 04/28/2026 | $59.28 | $59.34 (0.1%) | $59.42 | $58.81 | 1.23 M | $15.37 B |
| 04/27/2026 | $60.43 | $59.77 (-1.09%) | $60.85 | $59.47 | 1.48 M | $15.48 B |
| 04/24/2026 | $60.85 | $60.37 (-0.79%) | $60.93 | $60.17 | 1.62 M | $15.63 B |
| 04/23/2026 | $60.36 | $60.48 (0.2%) | $61.22 | $59.87 | 1.61 M | $15.66 B |
| 04/22/2026 | $61.07 | $61.37 (0.49%) | $61.85 | $60.91 | 3.07 M | $15.89 B |
| 04/21/2026 | $59.14 | $58.35 (-1.34%) | $59.59 | $58.19 | 1.91 M | $15.11 B |
| 04/20/2026 | $58.51 | $59.37 (1.47%) | $59.50 | $58.14 | 2.27 M | $15.37 B |
| 04/17/2026 | $59.66 | $60.29 (1.06%) | $61.00 | $59.32 | 4.03 M | $15.61 B |
| 04/16/2026 | $58.34 | $58.64 (0.51%) | $58.68 | $56.95 | 2.17 M | $15.18 B |
| 04/15/2026 | $57.91 | $58.37 (0.79%) | $58.58 | $57.27 | 2.17 M | $15.11 B |
| 04/14/2026 | $58.00 | $57.81 (-0.33%) | $59.24 | $57.48 | 3.29 M | $14.97 B |
| 04/13/2026 | $55.42 | $57.09 (3.01%) | $57.20 | $55.10 | 2.46 M | $14.78 B |
| 04/10/2026 | $56.27 | $57.04 (1.37%) | $57.09 | $55.96 | 1.79 M | $14.77 B |
| 04/09/2026 | $55.34 | $56.11 (1.39%) | $56.48 | $54.87 | 1.65 M | $14.53 B |
| 04/08/2026 | $56.40 | $55.52 (-1.56%) | $56.50 | $54.98 | 2.24 M | $14.38 B |
| 04/07/2026 | $53.29 | $53.70 (0.77%) | $53.76 | $52.68 | 1.97 M | $13.91 B |
| 04/06/2026 | $54.06 | $54.26 (0.37%) | $54.77 | $53.83 | 2.19 M | $14.05 B |
| 04/02/2026 | $51.47 | $52.15 (1.32%) | $52.49 | $51.13 | 2.25 M | $13.50 B |
| 04/01/2026 | $53.34 | $53.05 (-0.54%) | $53.83 | $52.85 | 2.56 M | $13.74 B |
| 03/31/2026 | $51.97 | $52.76 (1.52%) | $53.36 | $51.68 | 4.58 M | $13.66 B |
| 03/30/2026 | $52.81 | $51.74 (-2.03%) | $52.94 | $51.51 | 2.81 M | $13.40 B |
| 03/27/2026 | $51.94 | $51.37 (-1.1%) | $51.94 | $50.99 | 3.19 M | $13.30 B |
| 03/26/2026 | $54.01 | $53.34 (-1.24%) | $54.37 | $53.00 | 2.62 M | $13.81 B |
| 03/25/2026 | $55.78 | $55.18 (-1.08%) | $56.05 | $54.92 | 3.25 M | $14.29 B |
| 03/24/2026 | $54.94 | $53.97 (-1.77%) | $55.11 | $53.64 | 3.85 M | $13.98 B |
| 03/23/2026 | $55.12 | $55.02 (-0.18%) | $55.93 | $54.57 | 4.94 M | $14.25 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.
