5 DAY PERFORMANCE
-11.78%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-31.89%
YEAR-TO-DATE PERFORMANCE
-21.31%
1 YEAR PERFORMANCE
-28.21%
Grayscale Bitcoin Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.14 | $63.33 (-1.26%) | $64.14 | $63.04 | 1.10 M | $43.98 B |
| 05/05/2026 | $63.34 | $63.46 (0.19%) | $63.53 | $62.93 | 1.55 M | $43.94 B |
| 05/04/2026 | $61.37 | $62.23 (1.4%) | $62.79 | $61.00 | 2.53 M | $43.09 B |
| 05/01/2026 | $60.89 | $60.97 (0.13%) | $61.43 | $60.71 | 1.85 M | $42.21 B |
| 04/30/2026 | $59.18 | $59.40 (0.37%) | $59.63 | $59.14 | 1.38 M | $41.13 B |
| 04/29/2026 | $59.83 | $58.68 (-1.92%) | $59.83 | $58.23 | 1.96 M | $40.63 B |
| 04/28/2026 | $59.28 | $59.34 (0.1%) | $59.42 | $58.81 | 1.23 M | $41.09 B |
| 04/27/2026 | $60.43 | $59.77 (-1.09%) | $60.85 | $59.47 | 1.48 M | $41.38 B |
| 04/24/2026 | $60.85 | $60.37 (-0.79%) | $60.93 | $60.17 | 1.62 M | $41.80 B |
| 04/23/2026 | $60.36 | $60.48 (0.2%) | $61.22 | $59.87 | 1.61 M | $41.87 B |
| 04/22/2026 | $61.07 | $61.37 (0.49%) | $61.85 | $60.91 | 3.07 M | $42.49 B |
| 04/21/2026 | $59.14 | $58.35 (-1.34%) | $59.59 | $58.19 | 1.91 M | $40.40 B |
| 04/20/2026 | $58.51 | $59.37 (1.47%) | $59.50 | $58.14 | 2.27 M | $41.11 B |
| 04/17/2026 | $59.66 | $60.29 (1.06%) | $61.00 | $59.32 | 4.03 M | $41.74 B |
| 04/16/2026 | $58.34 | $58.64 (0.51%) | $58.68 | $56.95 | 2.17 M | $40.60 B |
| 04/15/2026 | $57.91 | $58.37 (0.79%) | $58.58 | $57.27 | 2.17 M | $40.41 B |
| 04/14/2026 | $58.00 | $57.81 (-0.33%) | $59.24 | $57.48 | 3.29 M | $40.03 B |
| 04/13/2026 | $55.42 | $57.09 (3.01%) | $57.20 | $55.10 | 2.46 M | $39.53 B |
| 04/10/2026 | $56.27 | $57.04 (1.37%) | $57.09 | $55.96 | 1.79 M | $39.49 B |
| 04/09/2026 | $55.34 | $56.11 (1.39%) | $56.48 | $54.87 | 1.65 M | $38.85 B |
| 04/08/2026 | $56.40 | $55.52 (-1.56%) | $56.50 | $54.98 | 2.24 M | $38.44 B |
| 04/07/2026 | $53.29 | $53.70 (0.77%) | $53.76 | $52.68 | 1.97 M | $37.18 B |
| 04/06/2026 | $54.06 | $54.26 (0.37%) | $54.77 | $53.83 | 2.19 M | $37.57 B |
| 04/02/2026 | $51.47 | $52.15 (1.32%) | $52.49 | $51.13 | 2.25 M | $36.11 B |
| 04/01/2026 | $53.34 | $53.05 (-0.54%) | $53.83 | $52.85 | 2.56 M | $36.73 B |
| 03/31/2026 | $51.97 | $52.76 (1.52%) | $53.36 | $51.68 | 4.58 M | $36.53 B |
| 03/30/2026 | $52.81 | $51.74 (-2.03%) | $52.94 | $51.51 | 2.81 M | $35.82 B |
| 03/27/2026 | $51.94 | $51.37 (-1.1%) | $51.94 | $50.99 | 3.19 M | $35.57 B |
| 03/26/2026 | $54.01 | $53.34 (-1.24%) | $54.37 | $53.00 | 2.62 M | $36.93 B |
| 03/25/2026 | $55.78 | $55.18 (-1.08%) | $56.05 | $54.92 | 3.25 M | $38.20 B |
| 03/24/2026 | $54.94 | $53.97 (-1.77%) | $55.11 | $53.64 | 3.85 M | $37.37 B |
| 03/23/2026 | $55.12 | $55.02 (-0.18%) | $55.93 | $54.57 | 4.94 M | $38.09 B |
| 03/20/2026 | $54.90 | $54.65 (-0.46%) | $54.92 | $54.04 | 3.02 M | $37.84 B |
| 03/19/2026 | $54.00 | $54.71 (1.31%) | $54.98 | $53.56 | 4.23 M | $37.88 B |
| 03/18/2026 | $56.44 | $55.34 (-1.95%) | $56.51 | $55.19 | 3.22 M | $38.32 B |
| 03/17/2026 | $57.43 | $58.08 (1.13%) | $58.38 | $57.17 | 2.96 M | $40.21 B |
| 03/16/2026 | $57.60 | $57.64 (0.07%) | $58.09 | $56.86 | 3.49 M | $39.91 B |
| 03/13/2026 | $56.93 | $55.47 (-2.56%) | $57.65 | $55.22 | 7.20 M | $38.41 B |
| 03/12/2026 | $54.64 | $54.89 (0.46%) | $55.07 | $54.02 | 4.05 M | $38.00 B |
| 03/11/2026 | $54.72 | $55.05 (0.6%) | $55.62 | $54.32 | 3.08 M | $38.11 B |
| 03/10/2026 | $55.22 | $54.60 (-1.12%) | $55.95 | $54.00 | 4.00 M | $37.80 B |
| 03/09/2026 | $53.57 | $53.79 (0.41%) | $54.21 | $53.19 | 3.50 M | $37.24 B |
| 03/06/2026 | $53.75 | $53.06 (-1.28%) | $53.86 | $52.75 | 2.35 M | $36.74 B |
| 03/05/2026 | $56.57 | $55.53 (-1.84%) | $56.78 | $55.04 | 4.45 M | $38.45 B |
| 03/04/2026 | $55.94 | $56.99 (1.88%) | $57.75 | $55.59 | 5.13 M | $39.46 B |
| 03/03/2026 | $52.30 | $53.18 (1.68%) | $53.77 | $51.56 | 4.12 M | $36.82 B |
| 03/02/2026 | $51.09 | $53.89 (5.48%) | $54.68 | $51.08 | 4.39 M | $37.31 B |
| 02/27/2026 | $51.54 | $51.13 (-0.8%) | $51.73 | $50.75 | 3.65 M | $35.40 B |
| 02/26/2026 | $53.10 | $52.58 (-0.98%) | $53.24 | $51.86 | 4.05 M | $36.40 B |
| 02/25/2026 | $51.90 | $53.94 (3.93%) | $54.24 | $51.61 | 3.38 M | $37.35 B |
| 02/24/2026 | $49.09 | $50.27 (2.4%) | $50.47 | $48.95 | 2.33 M | $34.81 B |
| 02/23/2026 | $51.51 | $50.23 (-2.48%) | $51.64 | $49.79 | 3.94 M | $34.78 B |
| 02/20/2026 | $52.21 | $52.81 (1.15%) | $53.09 | $51.88 | 5.06 M | $36.56 B |
| 02/19/2026 | $51.42 | $52.32 (1.75%) | $52.39 | $51.16 | 2.20 M | $36.22 B |
| 02/18/2026 | $52.29 | $51.64 (-1.24%) | $53.29 | $51.32 | 2.88 M | $35.75 B |
| 02/17/2026 | $53.03 | $52.81 (-0.41%) | $53.21 | $51.91 | 4.83 M | $36.56 B |
| 02/13/2026 | $52.46 | $53.63 (2.23%) | $54.17 | $52.12 | 5.62 M | $37.13 B |
| 02/12/2026 | $52.99 | $50.95 (-3.85%) | $53.24 | $50.74 | 3.76 M | $35.28 B |
| 02/11/2026 | $53.05 | $52.67 (-0.72%) | $53.21 | $51.25 | 3.95 M | $36.47 B |
| 02/10/2026 | $53.98 | $53.63 (-0.65%) | $54.60 | $52.95 | 5.09 M | $37.13 B |
| 02/09/2026 | $53.83 | $55.19 (2.53%) | $55.51 | $53.39 | 7.05 M | $38.21 B |
| 02/06/2026 | $52.32 | $54.63 (4.42%) | $55.80 | $52.31 | 5.90 M | $37.82 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.
