Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
30.12
-1.40 (-4.44%)
At close: Mar 6, 2026, 4:00 PM EST
30.25
+0.13 (0.43%)
After-hours: Mar 6, 2026, 5:25 PM EST
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.53 | 30.58 | 29.96 | 30.12 | 30.12 | -4.44% | 3,885,897 |
| Mar 5, 2026 | 32.11 | 32.24 | 31.24 | 31.52 | 31.52 | -2.57% | 6,236,449 |
| Mar 4, 2026 | 31.76 | 32.79 | 31.56 | 32.35 | 32.35 | 7.15% | 10,096,082 |
| Mar 3, 2026 | 29.69 | 30.53 | 29.27 | 30.19 | 30.19 | -1.34% | 6,516,088 |
| Mar 2, 2026 | 29.01 | 31.04 | 29.01 | 30.60 | 30.60 | 5.44% | 9,193,630 |
| Feb 27, 2026 | 29.26 | 29.36 | 28.81 | 29.02 | 29.02 | -2.72% | 6,071,535 |
| Feb 26, 2026 | 30.16 | 30.21 | 29.44 | 29.83 | 29.83 | -2.58% | 8,567,590 |
| Feb 25, 2026 | 29.47 | 30.80 | 29.29 | 30.62 | 30.62 | 7.33% | 13,330,805 |
| Feb 24, 2026 | 27.88 | 28.65 | 27.79 | 28.53 | 28.53 | 0.07% | 4,413,484 |
| Feb 23, 2026 | 29.26 | 29.31 | 28.26 | 28.51 | 28.51 | -4.87% | 5,652,267 |
| Feb 20, 2026 | 29.65 | 30.12 | 29.44 | 29.97 | 29.97 | 0.94% | 6,932,789 |
| Feb 19, 2026 | 29.19 | 29.73 | 29.03 | 29.69 | 29.69 | 1.33% | 4,891,053 |
| Feb 18, 2026 | 29.67 | 30.24 | 29.12 | 29.30 | 29.30 | -2.24% | 3,960,690 |
| Feb 17, 2026 | 30.10 | 30.20 | 29.46 | 29.97 | 29.97 | -1.51% | 2,839,361 |
| Feb 13, 2026 | 29.77 | 30.73 | 29.57 | 30.43 | 30.43 | 5.26% | 3,655,987 |
| Feb 12, 2026 | 30.07 | 30.21 | 28.80 | 28.91 | 28.91 | -3.25% | 4,481,742 |
| Feb 11, 2026 | 30.09 | 30.19 | 29.07 | 29.88 | 29.88 | -1.81% | 3,688,891 |
| Feb 10, 2026 | 30.61 | 30.97 | 30.04 | 30.43 | 30.43 | -2.84% | 4,471,901 |
| Feb 9, 2026 | 30.52 | 31.48 | 30.29 | 31.32 | 31.32 | 1.06% | 3,955,122 |
| Feb 6, 2026 | 29.70 | 31.66 | 29.69 | 30.99 | 30.99 | 10.09% | 7,996,691 |
| Feb 5, 2026 | 30.96 | 31.31 | 27.55 | 28.15 | 28.15 | -13.28% | 16,687,362 |
| Feb 4, 2026 | 33.27 | 33.47 | 31.86 | 32.46 | 32.46 | -3.94% | 7,494,790 |
| Feb 3, 2026 | 34.68 | 34.69 | 32.25 | 33.79 | 33.79 | -2.03% | 9,276,893 |
| Feb 2, 2026 | 34.52 | 35.11 | 34.33 | 34.49 | 34.49 | -6.98% | 8,420,285 |
| Jan 30, 2026 | 36.65 | 37.42 | 36.19 | 37.08 | 37.08 | -0.24% | 6,285,272 |
| Jan 29, 2026 | 38.80 | 38.85 | 36.79 | 37.17 | 37.17 | -5.66% | 5,312,174 |
| Jan 28, 2026 | 39.79 | 40.03 | 39.30 | 39.40 | 39.40 | -0.30% | 1,709,305 |
| Jan 27, 2026 | 39.03 | 39.56 | 38.58 | 39.52 | 39.52 | 1.99% | 3,741,026 |
| Jan 26, 2026 | 38.75 | 39.29 | 38.49 | 38.75 | 38.75 | -2.10% | 1,922,142 |
| Jan 23, 2026 | 39.64 | 40.34 | 39.15 | 39.58 | 39.58 | 0.08% | 2,968,428 |
| Jan 22, 2026 | 39.57 | 39.78 | 39.12 | 39.55 | 39.55 | -0.80% | 1,804,681 |
| Jan 21, 2026 | 39.62 | 40.05 | 38.57 | 39.87 | 39.87 | 0.63% | 6,014,237 |
| Jan 20, 2026 | 40.19 | 40.40 | 39.45 | 39.62 | 39.62 | -6.29% | 4,100,365 |
| Jan 16, 2026 | 42.33 | 42.40 | 41.70 | 42.28 | 42.28 | 0.31% | 2,590,638 |
| Jan 15, 2026 | 42.84 | 42.95 | 42.09 | 42.15 | 42.15 | -2.54% | 3,400,824 |
| Jan 14, 2026 | 42.33 | 43.36 | 42.20 | 43.25 | 43.25 | 3.42% | 3,690,418 |
| Jan 13, 2026 | 40.88 | 41.86 | 40.75 | 41.82 | 41.82 | 3.31% | 3,538,009 |
| Jan 12, 2026 | 39.91 | 40.86 | 39.87 | 40.48 | 40.48 | 1.35% | 3,177,465 |
| Jan 9, 2026 | 40.05 | 40.70 | 39.71 | 39.94 | 39.94 | -0.67% | 2,034,671 |
| Jan 8, 2026 | 39.60 | 40.45 | 39.46 | 40.21 | 40.21 | -0.05% | 1,650,399 |
| Jan 7, 2026 | 40.47 | 40.76 | 40.08 | 40.23 | 40.23 | -1.64% | 1,863,024 |
| Jan 6, 2026 | 41.77 | 41.77 | 40.36 | 40.90 | 40.90 | -1.94% | 2,969,729 |
| Jan 5, 2026 | 41.06 | 41.99 | 40.88 | 41.71 | 41.71 | 4.96% | 3,139,878 |
| Jan 2, 2026 | 39.32 | 40.28 | 39.15 | 39.74 | 39.74 | 2.61% | 3,915,487 |
| Dec 31, 2025 | 39.35 | 39.35 | 38.54 | 38.73 | 38.73 | -0.36% | 3,056,726 |
| Dec 30, 2025 | 38.97 | 39.57 | 38.85 | 38.87 | 38.87 | 0.83% | 2,759,419 |
| Dec 29, 2025 | 38.72 | 38.99 | 38.49 | 38.55 | 38.55 | -0.49% | 1,502,339 |
| Dec 26, 2025 | 39.37 | 39.39 | 38.31 | 38.74 | 38.74 | 0.34% | 2,417,528 |
| Dec 24, 2025 | 38.56 | 38.77 | 38.22 | 38.61 | 38.61 | -0.46% | 1,319,198 |
| Dec 23, 2025 | 38.76 | 39.07 | 38.29 | 38.79 | 38.79 | -0.74% | 2,484,668 |
| Dec 22, 2025 | 39.80 | 40.01 | 38.88 | 39.08 | 39.08 | 0.28% | 2,796,811 |
| Dec 19, 2025 | 38.94 | 39.55 | 38.41 | 38.97 | 38.97 | 4.06% | 2,392,115 |
| Dec 18, 2025 | 39.18 | 39.53 | 37.35 | 37.45 | 37.45 | -1.40% | 3,599,898 |
| Dec 17, 2025 | 38.83 | 39.98 | 37.74 | 37.98 | 37.98 | -2.04% | 5,353,511 |
| Dec 16, 2025 | 38.46 | 39.00 | 38.42 | 38.77 | 38.77 | 2.11% | 4,889,062 |
| Dec 15, 2025 | 39.58 | 39.79 | 37.67 | 37.97 | 37.97 | -4.96% | 3,637,185 |
| Dec 12, 2025 | 40.79 | 41.04 | 39.61 | 39.95 | 39.95 | -1.72% | 2,756,441 |
| Dec 11, 2025 | 39.93 | 40.65 | 39.52 | 40.65 | 40.65 | -0.76% | 3,868,943 |
| Dec 10, 2025 | 40.73 | 41.85 | 40.54 | 40.96 | 40.96 | -0.65% | 2,664,814 |
| Dec 9, 2025 | 39.99 | 41.90 | 39.85 | 41.23 | 41.23 | 2.56% | 3,023,368 |
| Dec 8, 2025 | 40.44 | 40.63 | 39.66 | 40.20 | 40.20 | 1.64% | 1,980,597 |
| Dec 5, 2025 | 40.06 | 40.51 | 39.03 | 39.55 | 39.55 | -3.47% | 2,078,839 |
| Dec 4, 2025 | 41.09 | 41.29 | 40.24 | 40.97 | 40.97 | -0.44% | 1,243,278 |
| Dec 3, 2025 | 41.00 | 41.48 | 40.64 | 41.15 | 41.15 | 2.08% | 1,617,191 |
| Dec 2, 2025 | 39.26 | 40.88 | 39.14 | 40.31 | 40.31 | 6.50% | 2,609,686 |
| Dec 1, 2025 | 38.20 | 38.38 | 37.11 | 37.85 | 37.85 | -5.78% | 2,447,196 |
| Nov 28, 2025 | 41.18 | 41.22 | 39.97 | 40.17 | 40.17 | 0.88% | 1,517,919 |
| Nov 26, 2025 | 38.63 | 40.03 | 38.36 | 39.82 | 39.82 | 2.97% | 2,479,804 |
| Nov 25, 2025 | 38.59 | 39.00 | 38.11 | 38.67 | 38.67 | -2.00% | 3,989,463 |
| Nov 24, 2025 | 38.00 | 39.51 | 37.70 | 39.46 | 39.46 | 5.40% | 2,684,612 |
| Nov 21, 2025 | 37.01 | 37.86 | 36.42 | 37.44 | 37.44 | -2.02% | 7,357,399 |
| Nov 20, 2025 | 40.43 | 40.53 | 38.04 | 38.21 | 38.21 | -3.44% | 2,812,698 |
| Nov 19, 2025 | 40.35 | 40.89 | 39.17 | 39.57 | 39.57 | -3.65% | 2,964,687 |
| Nov 18, 2025 | 40.60 | 41.52 | 40.24 | 41.07 | 41.07 | 1.03% | 2,343,757 |
| Nov 17, 2025 | 41.65 | 42.48 | 40.34 | 40.65 | 40.65 | -2.56% | 3,304,494 |
| Nov 14, 2025 | 42.18 | 43.11 | 41.65 | 41.72 | 41.72 | -3.78% | 3,488,431 |
| Nov 13, 2025 | 45.33 | 45.79 | 43.32 | 43.36 | 43.36 | -3.52% | 2,543,898 |
| Nov 12, 2025 | 46.39 | 46.45 | 44.63 | 44.94 | 44.94 | -1.23% | 1,708,706 |
| Nov 11, 2025 | 46.28 | 46.34 | 45.45 | 45.50 | 45.50 | -3.05% | 1,024,457 |
| Nov 10, 2025 | 47.01 | 47.07 | 46.34 | 46.93 | 46.93 | 2.13% | 1,761,797 |
| Nov 7, 2025 | 44.35 | 45.99 | 44.01 | 45.95 | 45.95 | 2.89% | 2,403,793 |
| Nov 6, 2025 | 45.58 | 45.58 | 44.40 | 44.66 | 44.66 | -2.87% | 1,957,370 |
| Nov 5, 2025 | 45.45 | 46.31 | 45.23 | 45.98 | 45.98 | 3.16% | 1,864,692 |
| Nov 4, 2025 | 45.94 | 46.40 | 44.07 | 44.57 | 44.57 | -5.57% | 3,699,953 |
| Nov 3, 2025 | 47.60 | 47.89 | 46.63 | 47.20 | 47.20 | -2.92% | 2,343,944 |
| Oct 31, 2025 | 48.63 | 49.16 | 48.07 | 48.62 | 48.62 | 3.18% | 2,001,254 |
| Oct 30, 2025 | 48.02 | 48.05 | 47.04 | 47.12 | 47.12 | -3.78% | 3,098,107 |
| Oct 29, 2025 | 50.29 | 50.31 | 48.36 | 48.97 | 48.97 | -2.66% | 2,584,350 |
| Oct 28, 2025 | 50.93 | 51.43 | 50.26 | 50.31 | 50.31 | -1.16% | 1,215,664 |
| Oct 27, 2025 | 50.97 | 51.28 | 50.69 | 50.90 | 50.90 | 3.90% | 994,579 |
| Oct 24, 2025 | 49.25 | 49.32 | 48.60 | 48.99 | 48.99 | 0.37% | 1,291,746 |
| Oct 23, 2025 | 48.33 | 49.31 | 48.15 | 48.81 | 48.81 | 2.31% | 1,123,308 |
| Oct 22, 2025 | 47.92 | 48.32 | 47.59 | 47.71 | 47.71 | -3.62% | 2,441,265 |
| Oct 21, 2025 | 48.14 | 50.53 | 47.90 | 49.50 | 49.50 | 0.81% | 3,737,552 |
| Oct 20, 2025 | 49.03 | 49.49 | 48.65 | 49.10 | 49.10 | 4.16% | 1,739,932 |
| Oct 17, 2025 | 46.76 | 47.60 | 46.28 | 47.14 | 47.14 | -1.67% | 3,442,628 |
| Oct 16, 2025 | 49.23 | 49.37 | 47.61 | 47.94 | 47.94 | -2.70% | 3,610,794 |
| Oct 15, 2025 | 49.37 | 49.73 | 48.77 | 49.27 | 49.27 | -1.22% | 2,068,704 |
| Oct 14, 2025 | 49.04 | 50.31 | 48.66 | 49.88 | 49.88 | -2.81% | 2,134,556 |
| Oct 13, 2025 | 50.67 | 51.37 | 50.40 | 51.32 | 51.32 | -0.58% | 3,370,403 |