Skip to main content
Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
15.93
-0.71 (-4.27%)
At close: Mar 6, 2026, 4:00 PM EST
15.93
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2216.2215.8515.9315.93-4.27%16,650
Mar 5, 202616.5416.6416.4716.6416.64-0.06%11,017
Mar 4, 202616.6016.6616.4816.6516.653.25%34,155
Mar 3, 202616.0016.2615.9216.1316.13-0.58%9,002
Mar 2, 202615.7216.2815.7216.2216.224.11%10,022
Feb 27, 202615.7816.3515.5415.5815.58-2.14%21,649
Feb 26, 202616.0316.1015.8715.9215.92-4.21%12,788
Feb 25, 202616.0616.6216.0616.6216.256.33%18,120
Feb 24, 202615.3915.6415.3915.6315.28-0.38%10,850
Feb 23, 202616.0616.0615.5515.6915.34-3.15%28,121
Feb 20, 202616.1516.2716.0716.2015.840.43%26,970
Feb 19, 202616.0116.1415.9316.1315.770.89%34,852
Feb 18, 202616.0716.1115.8615.9915.63-0.52%37,807
Feb 17, 202616.1916.2115.9316.0715.710.37%11,654
Feb 13, 202615.8216.1515.8216.0115.662.25%64,806
Feb 12, 202615.9415.9415.6015.6615.31-3.58%7,659
Feb 11, 202616.2516.2516.0016.2415.520.37%10,144
Feb 10, 202616.2916.2916.1116.1815.46-0.31%6,338
Feb 9, 202616.2016.5416.0216.2315.510.31%14,154
Feb 6, 202615.4616.1815.4616.1815.467.29%28,582
Feb 5, 202616.8016.8914.8915.0814.41-13.78%100,016
Feb 4, 202617.8418.0317.2617.4916.71-3.90%37,953
Feb 3, 202618.4818.6317.5418.2017.39-2.36%20,907
Feb 2, 202618.6618.8518.5618.6417.81-6.43%24,635
Jan 30, 202619.6420.0219.5019.9219.040.56%23,811
Jan 29, 202620.5420.5419.6119.8118.93-6.78%33,185
Jan 28, 202621.4321.4721.2521.2519.95-0.51%10,039
Jan 27, 202621.0221.3620.9021.3620.061.91%11,565
Jan 26, 202621.0021.1520.8720.9619.68-1.55%17,463
Jan 23, 202621.2821.5221.0221.2919.990.05%30,328
Jan 22, 202621.3321.3321.1121.2819.98-0.84%6,175
Jan 21, 202621.3021.5120.8121.4620.150.66%16,102
Jan 20, 202621.6621.6621.2421.3220.02-5.54%41,799
Jan 16, 202622.4822.5722.3722.5721.190.18%9,869
Jan 15, 202622.5822.5822.4722.5321.160.09%12,521
Jan 14, 202622.5422.5422.4022.5121.14-1.11%17,442
Jan 13, 202622.5922.8022.5522.7620.991.83%9,419
Jan 12, 202622.2422.5022.1722.3520.610.96%17,147
Jan 9, 202622.2422.2722.0522.1420.420.18%11,089
Jan 8, 202622.0622.1922.0322.1020.380.09%4,445
Jan 7, 202622.1322.1722.0822.0820.36-0.23%6,613
Jan 6, 202622.1822.2522.0922.1320.41-0.14%15,327
Jan 5, 202622.2322.2322.1222.1620.431.84%18,240
Jan 2, 202621.7521.8421.7121.7620.061.21%16,019
Dec 31, 202521.7521.7621.2721.5019.83-0.59%93,453
Dec 30, 202521.5921.7821.5821.6319.940.92%85,331
Dec 29, 202521.6021.6021.4321.4319.76-2.59%16,652
Dec 26, 202522.1122.1121.8022.0019.790.02%5,413
Dec 24, 202521.8822.0021.8722.0019.790.21%6,292
Dec 23, 202521.8321.9921.8121.9519.750.05%7,213
Dec 22, 202521.9522.0221.8521.9419.740.84%10,991
Dec 19, 202521.6721.8021.6521.7619.581.53%7,870
Dec 18, 202522.2022.2521.3121.4319.28-0.88%20,890
Dec 17, 202522.3622.7021.5421.6219.45-2.04%19,735
Dec 16, 202522.0422.2321.9422.0719.861.71%12,593
Dec 15, 202522.5622.5621.5321.7019.52-3.85%42,196
Dec 12, 202523.0023.0022.5022.5720.31-3.51%23,735
Dec 11, 202523.0223.3922.7823.3920.55-0.21%9,781
Dec 10, 202523.4423.7423.3623.4420.59-0.17%9,723
Dec 9, 202523.1023.7123.1023.4820.632.00%13,273
Dec 8, 202523.0723.2422.8123.0220.221.59%22,400
Dec 5, 202522.9923.0822.5222.6619.91-2.24%25,035
Dec 4, 202523.0723.3123.0723.1820.36-0.04%18,649
Dec 3, 202523.1623.2523.0023.1920.371.76%32,509
Dec 2, 202522.4122.9822.3722.7920.024.78%44,036
Dec 1, 202521.9521.9521.3121.7519.11-4.10%31,386
Nov 28, 202523.0123.0122.6822.6819.930.96%24,697
Nov 26, 202522.1022.5122.0022.4619.74-0.61%6,639
Nov 25, 202522.6622.7522.4022.6019.36-0.52%16,541
Nov 24, 202522.3122.8022.0822.7219.464.17%20,974
Nov 21, 202521.7721.9721.4021.8118.68-1.47%53,845
Nov 20, 202523.4423.4422.0022.1418.96-3.55%20,574
Nov 19, 202523.4223.6522.6322.9519.66-3.21%22,194
Nov 18, 202523.4024.0223.3623.7120.310.72%11,338
Nov 17, 202523.6724.3023.4023.5420.16-1.59%14,682
Nov 14, 202524.2724.5823.9223.9220.49-3.04%19,065
Nov 13, 202525.7325.9124.6424.6721.13-5.84%16,175
Nov 12, 202526.8726.8726.0926.2021.93-0.83%6,570
Nov 11, 202526.8526.8926.4226.4222.11-2.65%5,960
Nov 10, 202527.1627.2226.9027.1422.712.18%7,923
Nov 7, 202525.6526.6425.6526.5622.232.55%29,285
Nov 6, 202526.2126.3425.8725.9021.67-2.08%18,082
Nov 5, 202526.1326.6926.1326.4522.132.40%11,353
Nov 4, 202526.5026.8825.5725.8321.62-5.18%28,408
Nov 3, 202527.2027.4026.9527.2422.80-1.50%43,160
Oct 31, 202527.6227.7427.4427.6623.141.87%23,073
Oct 30, 202527.7627.7627.1327.1522.72-3.49%36,668
Oct 29, 202528.6928.6927.9528.1323.54-3.89%11,547
Oct 28, 202529.4529.5029.1629.2723.98-0.34%18,387
Oct 27, 202529.3929.4729.2329.3724.063.13%24,866
Oct 24, 202528.7028.7028.3228.4823.33-0.14%45,058
Oct 23, 202528.2528.5828.1628.5223.372.00%21,815
Oct 22, 202527.9928.0927.8327.9622.91-1.56%50,493
Oct 21, 202527.9528.6527.8928.4023.270.32%11,694
Oct 20, 202528.2328.4128.2028.3123.193.47%18,851
Oct 17, 202527.1527.5527.0327.3622.42-1.44%47,040
Oct 16, 202528.5628.5627.5227.7622.74-2.73%30,662
Oct 15, 202528.2628.7328.0028.5423.38-0.73%27,232
Oct 14, 202528.5328.9528.2028.7523.55-5.32%25,466
Oct 13, 202530.0930.3929.8530.3724.31-0.21%20,756