Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
26.39
+0.21 (0.80%)
At close: Jun 26, 2026, 4:00 PM EDT
26.51
+0.12 (0.46%)
After-hours: Jun 26, 2026, 8:00 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.99 | 26.75 | 25.98 | 26.39 | 26.39 | 0.80% | 2,352,870 |
| Jun 25, 2026 | 27.01 | 27.07 | 25.65 | 26.18 | 26.18 | -1.10% | 3,450,690 |
| Jun 24, 2026 | 27.31 | 27.43 | 26.10 | 26.47 | 26.47 | -3.96% | 4,010,203 |
| Jun 23, 2026 | 27.41 | 27.77 | 27.36 | 27.56 | 27.56 | -3.23% | 1,179,341 |
| Jun 22, 2026 | 28.71 | 28.99 | 28.40 | 28.48 | 28.48 | 2.30% | 1,097,726 |
| Jun 18, 2026 | 28.42 | 28.45 | 27.51 | 27.84 | 27.84 | -1.94% | 2,177,689 |
| Jun 17, 2026 | 28.67 | 29.36 | 28.30 | 28.39 | 28.39 | -2.24% | 2,334,895 |
| Jun 16, 2026 | 29.16 | 29.28 | 28.88 | 29.04 | 29.04 | -1.33% | 907,211 |
| Jun 15, 2026 | 29.53 | 29.74 | 29.30 | 29.43 | 29.43 | 4.62% | 1,685,173 |
| Jun 12, 2026 | 28.00 | 28.47 | 27.85 | 28.13 | 28.13 | 0.07% | 1,675,539 |
| Jun 11, 2026 | 27.75 | 28.26 | 27.54 | 28.11 | 28.11 | 2.67% | 2,025,662 |
| Jun 10, 2026 | 27.20 | 27.77 | 27.19 | 27.38 | 27.38 | -0.22% | 1,923,610 |
| Jun 9, 2026 | 27.54 | 27.64 | 26.86 | 27.44 | 27.44 | -2.10% | 4,385,981 |
| Jun 8, 2026 | 28.11 | 28.39 | 27.98 | 28.03 | 28.03 | 5.02% | 2,522,226 |
| Jun 5, 2026 | 27.46 | 27.55 | 26.14 | 26.69 | 26.69 | -5.02% | 6,302,271 |
| Jun 4, 2026 | 27.94 | 28.51 | 27.80 | 28.10 | 28.10 | -2.80% | 3,939,955 |
| Jun 3, 2026 | 29.51 | 29.67 | 28.83 | 28.91 | 28.91 | -2.73% | 1,983,910 |
| Jun 2, 2026 | 30.47 | 30.51 | 29.34 | 29.72 | 29.72 | -5.98% | 2,889,448 |
| Jun 1, 2026 | 31.71 | 31.81 | 31.19 | 31.61 | 31.61 | -2.68% | 2,180,483 |
| May 29, 2026 | 32.27 | 32.84 | 32.02 | 32.48 | 32.48 | 0.19% | 1,784,773 |
| May 28, 2026 | 32.30 | 32.56 | 32.04 | 32.42 | 32.42 | -2.14% | 1,857,461 |
| May 27, 2026 | 33.19 | 33.34 | 32.96 | 33.13 | 33.13 | -1.28% | 1,286,633 |
| May 26, 2026 | 33.92 | 34.52 | 33.45 | 33.56 | 33.56 | 0.09% | 2,645,377 |
| May 22, 2026 | 34.15 | 34.18 | 33.43 | 33.53 | 33.53 | -2.36% | 1,591,574 |
| May 21, 2026 | 34.14 | 34.51 | 33.88 | 34.34 | 34.34 | 0.03% | 1,046,554 |
| May 20, 2026 | 34.15 | 34.41 | 33.97 | 34.33 | 34.33 | 1.15% | 1,487,120 |
| May 19, 2026 | 33.84 | 34.05 | 33.64 | 33.94 | 33.94 | -0.09% | 967,229 |
| May 18, 2026 | 34.15 | 34.16 | 33.59 | 33.97 | 33.97 | -2.89% | 2,539,233 |
| May 15, 2026 | 35.38 | 35.39 | 34.75 | 34.98 | 34.98 | -2.86% | 1,431,321 |
| May 14, 2026 | 35.35 | 36.31 | 35.18 | 36.01 | 36.01 | 2.30% | 1,995,413 |
| May 13, 2026 | 35.43 | 35.46 | 34.80 | 35.20 | 35.20 | -1.51% | 1,528,370 |
| May 12, 2026 | 35.65 | 35.77 | 35.30 | 35.74 | 35.74 | -1.38% | 1,031,025 |
| May 11, 2026 | 35.88 | 36.34 | 35.57 | 36.24 | 36.24 | 2.17% | 1,419,246 |
| May 8, 2026 | 35.23 | 35.57 | 35.17 | 35.47 | 35.47 | 0.06% | 1,022,322 |
| May 7, 2026 | 35.82 | 35.82 | 35.18 | 35.45 | 35.45 | -1.61% | 1,418,703 |
| May 6, 2026 | 36.26 | 36.29 | 35.89 | 36.03 | 36.03 | -0.25% | 1,051,977 |
| May 5, 2026 | 36.04 | 36.15 | 35.81 | 36.12 | 36.12 | 1.95% | 1,609,985 |
| May 4, 2026 | 34.93 | 35.73 | 34.72 | 35.43 | 35.43 | 2.10% | 2,207,701 |
| May 1, 2026 | 34.64 | 34.95 | 34.54 | 34.70 | 34.70 | 2.63% | 2,318,842 |
| Apr 30, 2026 | 33.67 | 33.91 | 33.64 | 33.81 | 33.81 | 1.29% | 1,934,846 |
| Apr 29, 2026 | 34.03 | 34.03 | 33.13 | 33.38 | 33.38 | -1.15% | 1,788,961 |
| Apr 28, 2026 | 33.70 | 33.81 | 33.46 | 33.77 | 33.77 | -0.68% | 841,270 |
| Apr 27, 2026 | 34.37 | 34.62 | 33.83 | 34.00 | 34.00 | -1.08% | 1,359,899 |
| Apr 24, 2026 | 34.60 | 34.65 | 34.24 | 34.37 | 34.37 | -0.09% | 1,470,991 |
| Apr 23, 2026 | 34.35 | 34.81 | 34.05 | 34.40 | 34.40 | -1.43% | 1,477,303 |
| Apr 22, 2026 | 34.74 | 35.17 | 34.64 | 34.90 | 34.90 | 5.18% | 1,726,529 |
| Apr 21, 2026 | 33.63 | 33.89 | 33.11 | 33.18 | 33.18 | -1.78% | 1,461,919 |
| Apr 20, 2026 | 33.30 | 33.86 | 33.06 | 33.78 | 33.78 | -1.52% | 1,691,983 |
| Apr 17, 2026 | 33.91 | 34.70 | 33.74 | 34.30 | 34.30 | 2.82% | 4,440,062 |
| Apr 16, 2026 | 33.19 | 33.39 | 32.40 | 33.36 | 33.36 | 0.45% | 3,070,013 |
| Apr 15, 2026 | 32.93 | 33.32 | 32.57 | 33.21 | 33.21 | 1.03% | 1,955,916 |
| Apr 14, 2026 | 32.99 | 33.68 | 32.69 | 32.87 | 32.87 | 1.29% | 3,213,334 |
| Apr 13, 2026 | 31.50 | 32.52 | 31.34 | 32.45 | 32.45 | 0.03% | 2,143,643 |
| Apr 10, 2026 | 32.01 | 32.45 | 31.82 | 32.44 | 32.44 | 1.63% | 2,092,206 |
| Apr 9, 2026 | 31.47 | 32.12 | 31.20 | 31.92 | 31.92 | 1.17% | 2,924,528 |
| Apr 8, 2026 | 32.06 | 32.12 | 31.27 | 31.55 | 31.55 | 3.37% | 2,311,942 |
| Apr 7, 2026 | 30.29 | 30.55 | 29.96 | 30.52 | 30.52 | -1.07% | 2,480,177 |
| Apr 6, 2026 | 30.74 | 31.13 | 30.61 | 30.85 | 30.85 | 4.05% | 3,056,264 |
| Apr 2, 2026 | 29.26 | 29.84 | 29.07 | 29.65 | 29.65 | -1.69% | 2,500,708 |
| Apr 1, 2026 | 30.31 | 30.60 | 30.04 | 30.16 | 30.16 | 0.57% | 3,031,028 |
| Mar 31, 2026 | 29.53 | 30.32 | 29.37 | 29.99 | 29.99 | 1.94% | 5,562,927 |
| Mar 30, 2026 | 30.01 | 30.08 | 29.28 | 29.42 | 29.42 | 0.79% | 3,021,336 |
| Mar 27, 2026 | 29.50 | 29.51 | 28.98 | 29.19 | 29.19 | -3.70% | 4,223,711 |
| Mar 26, 2026 | 30.69 | 30.89 | 30.13 | 30.31 | 30.31 | -3.29% | 3,552,261 |
| Mar 25, 2026 | 31.67 | 31.84 | 31.21 | 31.34 | 31.34 | 2.22% | 2,783,304 |
| Mar 24, 2026 | 31.24 | 31.31 | 30.47 | 30.66 | 30.66 | -1.95% | 2,878,530 |
| Mar 23, 2026 | 31.33 | 31.78 | 31.00 | 31.27 | 31.27 | 0.71% | 3,893,055 |
| Mar 20, 2026 | 31.21 | 31.21 | 30.69 | 31.05 | 31.05 | -0.10% | 2,984,627 |
| Mar 19, 2026 | 30.68 | 31.23 | 30.43 | 31.08 | 31.08 | -1.15% | 3,312,055 |
| Mar 18, 2026 | 32.08 | 32.10 | 31.35 | 31.44 | 31.44 | -4.70% | 3,503,218 |
| Mar 17, 2026 | 32.60 | 33.16 | 32.48 | 32.99 | 32.99 | 0.76% | 2,436,042 |
| Mar 16, 2026 | 32.71 | 33.00 | 32.30 | 32.74 | 32.74 | 3.94% | 3,954,616 |
| Mar 13, 2026 | 32.33 | 32.74 | 31.36 | 31.50 | 31.50 | 1.03% | 4,996,034 |
| Mar 12, 2026 | 31.02 | 31.27 | 30.69 | 31.18 | 31.18 | -0.26% | 3,569,459 |
| Mar 11, 2026 | 31.07 | 31.58 | 30.85 | 31.26 | 31.26 | 0.87% | 3,880,042 |
| Mar 10, 2026 | 31.36 | 31.79 | 30.66 | 30.99 | 30.99 | 1.37% | 4,956,113 |
| Mar 9, 2026 | 30.42 | 30.78 | 30.20 | 30.57 | 30.57 | 1.49% | 4,274,413 |
| Mar 6, 2026 | 30.53 | 30.58 | 29.96 | 30.12 | 30.12 | -4.44% | 4,041,971 |
| Mar 5, 2026 | 32.11 | 32.24 | 31.24 | 31.52 | 31.52 | -2.57% | 6,243,744 |
| Mar 4, 2026 | 31.76 | 32.79 | 31.56 | 32.35 | 32.35 | 7.15% | 10,119,430 |
| Mar 3, 2026 | 29.69 | 30.53 | 29.27 | 30.19 | 30.19 | -1.34% | 6,528,472 |
| Mar 2, 2026 | 29.01 | 31.04 | 29.01 | 30.60 | 30.60 | 5.44% | 9,224,138 |
| Feb 27, 2026 | 29.26 | 29.36 | 28.81 | 29.02 | 29.02 | -2.72% | 6,079,743 |
| Feb 26, 2026 | 30.16 | 30.21 | 29.44 | 29.83 | 29.83 | -2.58% | 8,582,086 |
| Feb 25, 2026 | 29.47 | 30.80 | 29.29 | 30.62 | 30.62 | 7.33% | 13,388,573 |
| Feb 24, 2026 | 27.88 | 28.65 | 27.79 | 28.53 | 28.53 | 0.07% | 4,419,908 |
| Feb 23, 2026 | 29.26 | 29.31 | 28.26 | 28.51 | 28.51 | -4.87% | 5,668,081 |
| Feb 20, 2026 | 29.65 | 30.12 | 29.44 | 29.97 | 29.97 | 0.94% | 6,935,547 |
| Feb 19, 2026 | 29.19 | 29.73 | 29.03 | 29.69 | 29.69 | 1.33% | 4,945,012 |
| Feb 18, 2026 | 29.67 | 30.24 | 29.12 | 29.30 | 29.30 | -2.24% | 3,980,062 |
| Feb 17, 2026 | 30.10 | 30.20 | 29.46 | 29.97 | 29.97 | -1.51% | 2,849,540 |
| Feb 13, 2026 | 29.77 | 30.73 | 29.57 | 30.43 | 30.43 | 5.26% | 3,677,315 |
| Feb 12, 2026 | 30.07 | 30.21 | 28.80 | 28.91 | 28.91 | -3.25% | 4,516,029 |
| Feb 11, 2026 | 30.09 | 30.19 | 29.07 | 29.88 | 29.88 | -1.81% | 3,706,050 |
| Feb 10, 2026 | 30.61 | 30.97 | 30.04 | 30.43 | 30.43 | -2.84% | 4,479,802 |
| Feb 9, 2026 | 30.52 | 31.48 | 30.29 | 31.32 | 31.32 | 1.06% | 3,971,276 |
| Feb 6, 2026 | 29.70 | 31.66 | 29.69 | 30.99 | 30.99 | 10.09% | 8,047,412 |
| Feb 5, 2026 | 30.96 | 31.31 | 27.55 | 28.15 | 28.15 | -13.28% | 17,048,223 |
| Feb 4, 2026 | 33.27 | 33.47 | 31.86 | 32.46 | 32.46 | -3.94% | 7,567,069 |
| Feb 3, 2026 | 34.68 | 34.69 | 32.25 | 33.79 | 33.79 | -2.03% | 9,309,935 |