Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
33.77
-0.23 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
33.75
-0.02 (-0.06%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.70 | 33.81 | 33.46 | 33.77 | 33.77 | -0.68% | 839,270 |
| Apr 27, 2026 | 34.37 | 34.62 | 33.83 | 34.00 | 34.00 | -1.08% | 1,352,121 |
| Apr 24, 2026 | 34.60 | 34.65 | 34.24 | 34.37 | 34.37 | -0.09% | 1,465,504 |
| Apr 23, 2026 | 34.35 | 34.81 | 34.05 | 34.40 | 34.40 | -1.43% | 1,466,416 |
| Apr 22, 2026 | 34.74 | 35.17 | 34.64 | 34.90 | 34.90 | 5.18% | 1,705,101 |
| Apr 21, 2026 | 33.63 | 33.89 | 33.11 | 33.18 | 33.18 | -1.78% | 1,455,116 |
| Apr 20, 2026 | 33.30 | 33.86 | 33.06 | 33.78 | 33.78 | -1.52% | 1,689,160 |
| Apr 17, 2026 | 33.91 | 34.70 | 33.74 | 34.30 | 34.30 | 2.82% | 4,428,289 |
| Apr 16, 2026 | 33.19 | 33.39 | 32.40 | 33.36 | 33.36 | 0.45% | 3,065,382 |
| Apr 15, 2026 | 32.93 | 33.32 | 32.57 | 33.21 | 33.21 | 1.03% | 1,943,227 |
| Apr 14, 2026 | 32.99 | 33.68 | 32.69 | 32.87 | 32.87 | 1.29% | 3,185,173 |
| Apr 13, 2026 | 31.50 | 32.52 | 31.34 | 32.45 | 32.45 | 0.03% | 2,114,684 |
| Apr 10, 2026 | 32.01 | 32.45 | 31.82 | 32.44 | 32.44 | 1.63% | 2,082,979 |
| Apr 9, 2026 | 31.47 | 32.12 | 31.20 | 31.92 | 31.92 | 1.17% | 2,903,137 |
| Apr 8, 2026 | 32.06 | 32.12 | 31.27 | 31.55 | 31.55 | 3.37% | 2,297,452 |
| Apr 7, 2026 | 30.29 | 30.55 | 29.96 | 30.52 | 30.52 | -1.07% | 2,391,974 |
| Apr 6, 2026 | 30.74 | 31.13 | 30.61 | 30.85 | 30.85 | 4.05% | 3,040,962 |
| Apr 2, 2026 | 29.26 | 29.84 | 29.07 | 29.65 | 29.65 | -1.69% | 2,493,822 |
| Apr 1, 2026 | 30.31 | 30.60 | 30.04 | 30.16 | 30.16 | 0.57% | 3,021,208 |
| Mar 31, 2026 | 29.53 | 30.32 | 29.37 | 29.99 | 29.99 | 1.94% | 5,558,210 |
| Mar 30, 2026 | 30.01 | 30.08 | 29.28 | 29.42 | 29.42 | 0.79% | 3,015,167 |
| Mar 27, 2026 | 29.50 | 29.51 | 28.98 | 29.19 | 29.19 | -3.70% | 4,216,644 |
| Mar 26, 2026 | 30.69 | 30.89 | 30.13 | 30.31 | 30.31 | -3.29% | 3,547,259 |
| Mar 25, 2026 | 31.67 | 31.84 | 31.21 | 31.34 | 31.34 | 2.22% | 2,779,369 |
| Mar 24, 2026 | 31.24 | 31.31 | 30.47 | 30.66 | 30.66 | -1.95% | 2,856,485 |
| Mar 23, 2026 | 31.33 | 31.78 | 31.00 | 31.27 | 31.27 | 0.71% | 3,890,691 |
| Mar 20, 2026 | 31.21 | 31.21 | 30.69 | 31.05 | 31.05 | -0.10% | 2,977,174 |
| Mar 19, 2026 | 30.68 | 31.23 | 30.43 | 31.08 | 31.08 | -1.15% | 3,282,992 |
| Mar 18, 2026 | 32.08 | 32.10 | 31.35 | 31.44 | 31.44 | -4.70% | 3,496,222 |
| Mar 17, 2026 | 32.60 | 33.16 | 32.48 | 32.99 | 32.99 | 0.76% | 2,421,029 |
| Mar 16, 2026 | 32.71 | 33.00 | 32.30 | 32.74 | 32.74 | 3.94% | 3,928,823 |
| Mar 13, 2026 | 32.33 | 32.74 | 31.36 | 31.50 | 31.50 | 1.03% | 4,988,023 |
| Mar 12, 2026 | 31.02 | 31.27 | 30.69 | 31.18 | 31.18 | -0.26% | 3,567,683 |
| Mar 11, 2026 | 31.07 | 31.58 | 30.85 | 31.26 | 31.26 | 0.87% | 3,771,026 |
| Mar 10, 2026 | 31.36 | 31.79 | 30.66 | 30.99 | 30.99 | 1.37% | 4,929,417 |
| Mar 9, 2026 | 30.42 | 30.78 | 30.20 | 30.57 | 30.57 | 1.49% | 4,265,466 |
| 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 |