5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
+10.23%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
-21.31%
1 YEAR PERFORMANCE
-40.46%
Grayscale Bitcoin Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $65.63 | $66.42 (1.2%) | $66.79 | $65.53 | 1.43 M | $46.02 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 |
| 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 |
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.
