Skip to main content
Coinshares Bitcoin ETF (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
19.22
-0.89 (-4.43%)
At close: Mar 6, 2026, 4:00 PM EST
19.25
+0.03 (0.16%)
After-hours: Mar 6, 2026, 7:19 PM EST

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.4719.5019.1219.2219.22-4.43%189,249
Mar 5, 202620.4920.5619.9420.1120.11-2.57%445,895
Mar 4, 202620.2420.9120.1320.6420.647.24%435,795
Mar 3, 202618.9419.4718.6719.2519.25-1.40%458,748
Mar 2, 202618.5019.8018.5019.5219.525.34%383,202
Feb 27, 202618.6718.7218.3818.5318.53-2.73%146,299
Feb 26, 202619.2419.2418.7819.0519.05-2.46%746,651
Feb 25, 202618.7819.6218.7019.5319.537.31%228,712
Feb 24, 202617.7718.2717.7318.2018.200.11%195,887
Feb 23, 202618.6518.6918.0418.1818.18-4.82%240,468
Feb 20, 202618.9019.2018.8019.1019.100.84%297,170
Feb 19, 202618.6218.9618.5218.9418.941.34%136,300
Feb 18, 202618.9219.2818.5918.6918.69-2.20%186,908
Feb 17, 202619.2019.2518.7919.1119.11-1.55%559,128
Feb 13, 202618.9919.6018.8819.4119.415.26%547,783
Feb 12, 202619.1819.2518.3818.4418.44-3.20%479,624
Feb 11, 202619.2219.2418.5519.0519.05-1.85%393,898
Feb 10, 202619.5319.7519.1619.4119.41-2.80%329,980
Feb 9, 202619.4620.0719.3219.9719.971.06%296,270
Feb 6, 202618.9120.1818.9119.7619.7610.02%338,215
Feb 5, 202619.7419.9517.5817.9617.96-13.19%1,115,457
Feb 4, 202621.2121.3020.3220.6920.69-4.08%409,627
Feb 3, 202622.1122.1120.5721.5721.57-2.04%920,753
Feb 2, 202622.0222.3921.9022.0222.02-6.85%1,359,141
Jan 30, 202623.3723.8623.0923.6423.64-0.34%547,969
Jan 29, 202624.7524.7523.4823.7223.72-5.61%404,937
Jan 28, 202625.3625.5225.0725.1325.13-0.28%103,860
Jan 27, 202624.8725.2324.6025.2025.201.94%220,569
Jan 26, 202624.7325.0524.5624.7224.72-2.10%224,548
Jan 23, 202625.2725.7324.9825.2525.250.12%258,709
Jan 22, 202625.2425.3724.9525.2225.22-0.83%427,430
Jan 21, 202625.2525.5424.5925.4325.430.55%673,882
Jan 20, 202625.6525.7725.1725.2925.29-6.30%693,285
Jan 16, 202627.0327.0626.6026.9926.990.37%1,960,120
Jan 15, 202627.3127.3826.8526.8926.89-2.57%263,985
Jan 14, 202626.9827.6626.9627.6027.603.45%761,804
Jan 13, 202626.0626.7026.0026.6826.683.33%615,668
Jan 12, 202625.4426.0625.4425.8225.821.41%641,048
Jan 9, 202625.5425.9525.3625.4625.46-0.66%358,114
Jan 8, 202625.2725.8025.1725.6325.63-0.16%285,485
Jan 7, 202625.8125.9925.5725.6725.67-1.69%301,924
Jan 6, 202626.6526.6525.7726.1126.11-1.92%680,745
Jan 5, 202626.1926.7726.0926.6226.624.97%783,417
Jan 2, 202625.0725.7125.0025.3625.362.55%1,217,950
Dec 31, 202525.0925.0924.6024.7324.73-0.28%1,108,525
Dec 30, 202524.8625.2424.7924.8024.800.94%784,755
Dec 29, 202524.7224.8724.5424.5724.57-0.53%344,050
Dec 26, 202525.1125.1124.4324.7024.700.32%508,174
Dec 24, 202524.6024.7324.3824.6224.62-0.49%81,055
Dec 23, 202524.7224.9224.4524.7424.74-0.80%198,365
Dec 22, 202525.4125.5124.8224.9424.940.46%188,022
Dec 19, 202524.8425.2424.5224.8324.833.97%305,400
Dec 18, 202524.9825.2123.8523.8823.88-1.53%314,116
Dec 17, 202524.7725.5124.1024.2524.25-1.90%492,833
Dec 16, 202524.5524.8824.5324.7224.722.11%234,606
Dec 15, 202525.2425.3824.0724.2124.21-5.01%510,917
Dec 12, 202526.0226.1725.2825.4925.49-1.75%213,742
Dec 11, 202525.4425.9425.2325.9425.94-0.73%183,013
Dec 10, 202525.9626.6725.8826.1326.13-0.72%148,762
Dec 9, 202525.5026.7325.4326.3226.322.61%391,828
Dec 8, 202525.7825.8625.3225.6525.651.66%146,030
Dec 5, 202525.5625.8424.9325.2325.23-3.44%336,706
Dec 4, 202526.2226.3425.6826.1326.13-0.53%128,103
Dec 3, 202526.1626.4625.9326.2726.272.10%157,543
Dec 2, 202525.0626.0724.9825.7325.736.50%291,148
Dec 1, 202524.3624.4323.7024.1624.16-5.70%186,839
Nov 28, 202526.2626.3425.4925.6225.620.91%205,687
Nov 26, 202524.6525.5424.4825.3925.392.92%279,525
Nov 25, 202524.6124.8824.3224.6724.67-1.95%377,985
Nov 24, 202524.2525.2024.0725.1625.165.45%215,374
Nov 21, 202523.6224.1623.2423.8623.86-2.17%772,823
Nov 20, 202525.8025.8424.2824.3924.39-3.44%582,965
Nov 19, 202525.7226.0725.0025.2625.26-3.55%509,636
Nov 18, 202525.8926.4925.6926.1926.190.96%294,564
Nov 17, 202526.5527.0725.7525.9425.94-2.51%714,783
Nov 14, 202526.9127.4826.5926.6126.61-3.88%320,184
Nov 13, 202528.9329.2127.6427.6827.68-3.49%738,558
Nov 12, 202529.6129.6328.4728.6828.68-1.24%825,496
Nov 11, 202529.5329.5729.0029.0429.04-3.04%277,708
Nov 10, 202530.0030.0329.5629.9529.952.25%315,477
Nov 7, 202528.2829.3328.0829.2929.292.78%492,525
Nov 6, 202529.0429.0628.3228.5028.50-2.83%533,839
Nov 5, 202529.0129.5428.8729.3329.333.13%461,329
Nov 4, 202529.2729.5928.1128.4428.44-5.58%1,015,778
Nov 3, 202530.3930.5229.7530.1230.12-2.90%404,981
Oct 31, 202531.0431.3630.6731.0231.023.13%388,696
Oct 30, 202530.6430.6530.0130.0830.08-3.71%397,467
Oct 29, 202532.0732.0830.8931.2431.24-2.74%613,986
Oct 28, 202532.5132.8132.0732.1232.12-1.14%370,189
Oct 27, 202532.5432.7132.3532.4932.493.90%158,937
Oct 24, 202531.4331.4631.0231.2731.270.45%286,969
Oct 23, 202530.8531.4630.7431.1331.132.17%441,246
Oct 22, 202530.5330.8430.3630.4730.47-3.61%923,565
Oct 21, 202530.7532.2430.5931.6131.610.89%341,183
Oct 20, 202531.3131.5831.0531.3331.334.09%607,895
Oct 17, 202529.8030.3829.5530.1030.10-1.54%1,059,531
Oct 16, 202531.4131.4930.3830.5730.57-2.77%452,860
Oct 15, 202531.5031.7231.1331.4431.44-1.20%384,204
Oct 14, 202531.3032.1031.0631.8231.82-2.79%536,934
Oct 13, 202532.3132.7632.1832.7432.74-0.62%469,650