Coinshares Bitcoin ETF (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
25.23
-0.90 (-3.45%)
At close: Dec 5, 2025, 4:00 PM EST
25.22
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 4:49 PM EST
BRRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.56 | 25.84 | 24.93 | 25.23 | 25.23 | -3.44% | 336,705 |
| Dec 4, 2025 | 26.22 | 26.34 | 25.68 | 26.13 | 26.13 | -0.53% | 128,101 |
| Dec 3, 2025 | 26.16 | 26.46 | 25.93 | 26.27 | 26.27 | 2.10% | 157,490 |
| Dec 2, 2025 | 25.06 | 26.07 | 24.98 | 25.73 | 25.73 | 6.50% | 291,137 |
| Dec 1, 2025 | 24.36 | 24.43 | 23.70 | 24.16 | 24.16 | -5.70% | 186,712 |
| Nov 28, 2025 | 26.26 | 26.34 | 25.49 | 25.62 | 25.62 | 0.91% | 205,687 |
| Nov 26, 2025 | 24.65 | 25.54 | 24.48 | 25.39 | 25.39 | 2.92% | 278,529 |
| Nov 25, 2025 | 24.61 | 24.88 | 24.32 | 24.67 | 24.67 | -1.95% | 377,985 |
| Nov 24, 2025 | 24.25 | 25.20 | 24.07 | 25.16 | 25.16 | 5.45% | 215,374 |
| Nov 21, 2025 | 23.62 | 24.16 | 23.24 | 23.86 | 23.86 | -2.17% | 772,821 |
| Nov 20, 2025 | 25.80 | 25.84 | 24.28 | 24.39 | 24.39 | -3.44% | 582,965 |
| Nov 19, 2025 | 25.72 | 26.07 | 25.00 | 25.26 | 25.26 | -3.55% | 509,636 |
| Nov 18, 2025 | 25.89 | 26.49 | 25.69 | 26.19 | 26.19 | 0.96% | 294,564 |
| Nov 17, 2025 | 26.55 | 27.07 | 25.75 | 25.94 | 25.94 | -2.51% | 714,783 |
| Nov 14, 2025 | 26.91 | 27.48 | 26.59 | 26.61 | 26.61 | -3.88% | 320,184 |
| Nov 13, 2025 | 28.93 | 29.21 | 27.64 | 27.68 | 27.68 | -3.49% | 738,558 |
| Nov 12, 2025 | 29.61 | 29.63 | 28.47 | 28.68 | 28.68 | -1.24% | 825,496 |
| Nov 11, 2025 | 29.53 | 29.57 | 29.00 | 29.04 | 29.04 | -3.04% | 277,708 |
| Nov 10, 2025 | 30.00 | 30.03 | 29.56 | 29.95 | 29.95 | 2.25% | 315,477 |
| Nov 7, 2025 | 28.28 | 29.33 | 28.08 | 29.29 | 29.29 | 2.78% | 492,525 |
| Nov 6, 2025 | 29.04 | 29.06 | 28.32 | 28.50 | 28.50 | -2.83% | 533,839 |
| Nov 5, 2025 | 29.01 | 29.54 | 28.87 | 29.33 | 29.33 | 3.13% | 461,329 |
| Nov 4, 2025 | 29.27 | 29.59 | 28.11 | 28.44 | 28.44 | -5.58% | 1,015,778 |
| Nov 3, 2025 | 30.39 | 30.52 | 29.75 | 30.12 | 30.12 | -2.90% | 404,981 |
| Oct 31, 2025 | 31.04 | 31.36 | 30.67 | 31.02 | 31.02 | 3.13% | 388,696 |
| Oct 30, 2025 | 30.64 | 30.65 | 30.01 | 30.08 | 30.08 | -3.71% | 397,467 |
| Oct 29, 2025 | 32.07 | 32.08 | 30.89 | 31.24 | 31.24 | -2.74% | 613,986 |
| Oct 28, 2025 | 32.51 | 32.81 | 32.07 | 32.12 | 32.12 | -1.14% | 370,189 |
| Oct 27, 2025 | 32.54 | 32.71 | 32.35 | 32.49 | 32.49 | 3.90% | 158,937 |
| Oct 24, 2025 | 31.43 | 31.46 | 31.02 | 31.27 | 31.27 | 0.45% | 286,969 |
| Oct 23, 2025 | 30.85 | 31.46 | 30.74 | 31.13 | 31.13 | 2.17% | 441,246 |
| Oct 22, 2025 | 30.53 | 30.84 | 30.36 | 30.47 | 30.47 | -3.61% | 923,565 |
| Oct 21, 2025 | 30.75 | 32.24 | 30.59 | 31.61 | 31.61 | 0.89% | 341,183 |
| Oct 20, 2025 | 31.31 | 31.58 | 31.05 | 31.33 | 31.33 | 4.09% | 607,895 |
| Oct 17, 2025 | 29.80 | 30.38 | 29.55 | 30.10 | 30.10 | -1.54% | 1,059,531 |
| Oct 16, 2025 | 31.41 | 31.49 | 30.38 | 30.57 | 30.57 | -2.77% | 452,860 |
| Oct 15, 2025 | 31.50 | 31.72 | 31.13 | 31.44 | 31.44 | -1.20% | 384,204 |
| Oct 14, 2025 | 31.30 | 32.10 | 31.06 | 31.82 | 31.82 | -2.79% | 536,934 |
| Oct 13, 2025 | 32.31 | 32.76 | 32.18 | 32.74 | 32.74 | -0.62% | 469,650 |
| Oct 10, 2025 | 34.49 | 34.64 | 32.75 | 32.94 | 32.94 | -3.63% | 765,252 |
| Oct 9, 2025 | 34.87 | 34.87 | 33.85 | 34.18 | 34.18 | -1.98% | 122,392 |
| Oct 8, 2025 | 34.63 | 35.11 | 34.44 | 34.87 | 34.87 | 1.45% | 281,251 |
| Oct 7, 2025 | 35.32 | 35.32 | 34.10 | 34.37 | 34.37 | -3.08% | 760,712 |
| Oct 6, 2025 | 35.31 | 35.70 | 35.17 | 35.46 | 35.46 | 2.13% | 323,545 |
| Oct 3, 2025 | 34.13 | 35.04 | 33.95 | 34.72 | 34.72 | 1.55% | 507,111 |
| Oct 2, 2025 | 33.71 | 34.24 | 33.53 | 34.19 | 34.19 | 2.97% | 645,379 |
| Oct 1, 2025 | 32.97 | 33.42 | 32.92 | 33.21 | 33.21 | 2.71% | 240,551 |
| Sep 30, 2025 | 32.02 | 32.38 | 31.88 | 32.33 | 32.33 | 0.03% | 940,762 |
| Sep 29, 2025 | 31.72 | 32.35 | 31.68 | 32.32 | 32.32 | 4.76% | 725,239 |
| Sep 26, 2025 | 30.85 | 31.16 | 30.71 | 30.85 | 30.85 | -0.16% | 409,581 |
| Sep 25, 2025 | 31.55 | 31.56 | 30.67 | 30.90 | 30.90 | -3.60% | 401,434 |
| Sep 24, 2025 | 31.96 | 32.22 | 31.90 | 32.06 | 32.05 | 1.62% | 101,105 |
| Sep 23, 2025 | 31.92 | 32.00 | 31.52 | 31.54 | 31.54 | -0.40% | 29,085 |
| Sep 22, 2025 | 31.92 | 32.01 | 31.64 | 31.67 | 31.67 | -2.67% | 80,484 |
| Sep 19, 2025 | 32.85 | 32.93 | 32.52 | 32.54 | 32.54 | -2.05% | 404,838 |
| Sep 18, 2025 | 33.19 | 33.34 | 33.08 | 33.22 | 33.22 | 1.65% | 157,191 |
| Sep 17, 2025 | 32.86 | 32.87 | 32.40 | 32.68 | 32.68 | -1.06% | 309,191 |
| Sep 16, 2025 | 32.64 | 33.06 | 32.42 | 33.03 | 33.03 | 1.35% | 205,636 |
| Sep 15, 2025 | 32.52 | 32.64 | 32.32 | 32.59 | 32.59 | -1.33% | 128,363 |
| Sep 12, 2025 | 32.48 | 33.04 | 32.47 | 33.03 | 33.03 | 2.10% | 315,178 |
| Sep 11, 2025 | 32.17 | 32.43 | 32.17 | 32.35 | 32.35 | 0.75% | 70,123 |
| Sep 10, 2025 | 32.15 | 32.35 | 31.99 | 32.11 | 32.11 | 2.07% | 463,855 |
| Sep 9, 2025 | 31.90 | 31.93 | 31.30 | 31.46 | 31.46 | -0.79% | 287,645 |
| Sep 8, 2025 | 31.74 | 31.92 | 31.63 | 31.71 | 31.71 | 0.56% | 372,591 |
| Sep 5, 2025 | 31.92 | 32.01 | 31.15 | 31.53 | 31.53 | 1.59% | 245,557 |
| Sep 4, 2025 | 31.33 | 31.33 | 30.91 | 31.04 | 31.04 | -2.24% | 158,969 |
| Sep 3, 2025 | 31.47 | 31.84 | 31.43 | 31.75 | 31.75 | 1.34% | 211,385 |
| Sep 2, 2025 | 30.91 | 31.59 | 30.85 | 31.33 | 31.33 | 2.43% | 176,260 |
| Aug 29, 2025 | 31.24 | 31.24 | 30.51 | 30.59 | 30.59 | -3.36% | 396,176 |
| Aug 28, 2025 | 31.95 | 32.02 | 31.64 | 31.65 | 31.65 | -0.16% | 317,196 |
| Aug 27, 2025 | 31.45 | 31.85 | 31.39 | 31.70 | 31.70 | 0.86% | 56,352 |
| Aug 26, 2025 | 31.04 | 31.44 | 30.96 | 31.43 | 31.43 | 0.38% | 447,823 |
| Aug 25, 2025 | 31.57 | 31.91 | 31.25 | 31.31 | 31.31 | -5.03% | 219,290 |
| Aug 22, 2025 | 31.72 | 33.20 | 31.63 | 32.97 | 32.97 | 3.97% | 189,495 |
| Aug 21, 2025 | 32.04 | 32.20 | 31.64 | 31.71 | 31.71 | -1.80% | 87,925 |
| Aug 20, 2025 | 32.04 | 32.33 | 31.79 | 32.29 | 32.29 | 1.06% | 153,974 |
| Aug 19, 2025 | 32.73 | 32.73 | 31.82 | 31.95 | 31.95 | -2.83% | 188,253 |
| Aug 18, 2025 | 32.70 | 33.01 | 32.45 | 32.88 | 32.88 | -0.54% | 68,460 |
| Aug 15, 2025 | 33.48 | 33.48 | 33.02 | 33.06 | 33.06 | -0.87% | 105,839 |
| Aug 14, 2025 | 33.44 | 33.73 | 33.12 | 33.35 | 33.35 | -4.00% | 584,390 |
| Aug 13, 2025 | 34.11 | 34.75 | 33.97 | 34.74 | 34.74 | 2.69% | 174,216 |
| Aug 12, 2025 | 33.68 | 33.95 | 33.53 | 33.83 | 33.83 | 0.48% | 177,665 |
| Aug 11, 2025 | 33.81 | 34.12 | 33.53 | 33.67 | 33.67 | 2.25% | 153,732 |
| Aug 8, 2025 | 33.04 | 33.17 | 32.76 | 32.93 | 32.93 | -0.90% | 304,094 |
| Aug 7, 2025 | 32.93 | 33.26 | 32.74 | 33.23 | 33.23 | 1.96% | 226,275 |
| Aug 6, 2025 | 32.18 | 32.72 | 32.14 | 32.59 | 32.59 | 1.46% | 84,479 |
| Aug 5, 2025 | 32.28 | 32.37 | 31.84 | 32.12 | 32.12 | -0.99% | 204,686 |
| Aug 4, 2025 | 32.28 | 32.70 | 32.28 | 32.44 | 32.44 | 1.47% | 121,961 |
| Aug 1, 2025 | 32.64 | 32.67 | 31.94 | 31.97 | 31.97 | -3.12% | 536,881 |
| Jul 31, 2025 | 33.38 | 33.61 | 32.99 | 33.00 | 33.00 | -0.09% | 270,139 |
| Jul 30, 2025 | 33.22 | 33.60 | 32.70 | 33.03 | 33.03 | -0.51% | 232,373 |
| Jul 29, 2025 | 33.64 | 33.65 | 33.04 | 33.20 | 33.20 | -0.57% | 179,442 |
| Jul 28, 2025 | 33.55 | 33.68 | 33.19 | 33.39 | 33.39 | 1.09% | 68,627 |
| Jul 25, 2025 | 32.87 | 33.10 | 32.53 | 33.03 | 33.03 | -1.93% | 249,757 |
| Jul 24, 2025 | 33.56 | 33.80 | 33.32 | 33.68 | 33.68 | 0.57% | 124,688 |
| Jul 23, 2025 | 33.40 | 33.55 | 33.17 | 33.49 | 33.49 | -0.74% | 87,838 |
| Jul 22, 2025 | 33.73 | 34.00 | 33.30 | 33.74 | 33.74 | 2.24% | 223,883 |
| Jul 21, 2025 | 33.44 | 33.72 | 32.95 | 33.00 | 33.00 | -0.57% | 473,485 |
| Jul 18, 2025 | 33.62 | 33.72 | 33.11 | 33.19 | 33.19 | -1.43% | 499,229 |
| Jul 17, 2025 | 33.35 | 33.92 | 33.25 | 33.67 | 33.67 | -0.21% | 230,350 |