Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
22.66
-0.52 (-2.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.99 | 23.08 | 22.52 | 22.66 | 22.66 | -2.24% | 24,599 |
| Dec 4, 2025 | 23.07 | 23.31 | 23.07 | 23.18 | 23.18 | -0.04% | 18,649 |
| Dec 3, 2025 | 23.16 | 23.25 | 23.00 | 23.19 | 23.19 | 1.76% | 32,503 |
| Dec 2, 2025 | 22.41 | 22.98 | 22.37 | 22.79 | 22.79 | 4.78% | 44,034 |
| Dec 1, 2025 | 21.95 | 21.95 | 21.31 | 21.75 | 21.75 | -4.10% | 31,385 |
| Nov 28, 2025 | 23.01 | 23.01 | 22.68 | 22.68 | 22.68 | 0.96% | 24,685 |
| Nov 26, 2025 | 22.10 | 22.51 | 22.00 | 22.46 | 22.46 | -0.61% | 6,639 |
| Nov 25, 2025 | 22.66 | 22.75 | 22.40 | 22.60 | 22.04 | -0.52% | 16,541 |
| Nov 24, 2025 | 22.31 | 22.80 | 22.08 | 22.72 | 22.15 | 4.17% | 20,974 |
| Nov 21, 2025 | 21.77 | 21.97 | 21.40 | 21.81 | 21.26 | -1.47% | 53,845 |
| Nov 20, 2025 | 23.44 | 23.44 | 22.00 | 22.14 | 21.58 | -3.55% | 20,574 |
| Nov 19, 2025 | 23.42 | 23.65 | 22.63 | 22.95 | 22.38 | -3.21% | 22,194 |
| Nov 18, 2025 | 23.40 | 24.02 | 23.36 | 23.71 | 23.12 | 0.72% | 11,338 |
| Nov 17, 2025 | 23.67 | 24.30 | 23.40 | 23.54 | 22.95 | -1.59% | 14,682 |
| Nov 14, 2025 | 24.27 | 24.58 | 23.92 | 23.92 | 23.32 | -3.04% | 19,065 |
| Nov 13, 2025 | 25.73 | 25.91 | 24.64 | 24.67 | 24.05 | -5.84% | 16,175 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.09 | 26.20 | 24.96 | -0.83% | 6,570 |
| Nov 11, 2025 | 26.85 | 26.89 | 26.42 | 26.42 | 25.17 | -2.65% | 5,960 |
| Nov 10, 2025 | 27.16 | 27.22 | 26.90 | 27.14 | 25.85 | 2.18% | 7,923 |
| Nov 7, 2025 | 25.65 | 26.64 | 25.65 | 26.56 | 25.30 | 2.55% | 29,285 |
| Nov 6, 2025 | 26.21 | 26.34 | 25.87 | 25.90 | 24.67 | -2.08% | 18,082 |
| Nov 5, 2025 | 26.13 | 26.69 | 26.13 | 26.45 | 25.20 | 2.40% | 11,353 |
| Nov 4, 2025 | 26.50 | 26.88 | 25.57 | 25.83 | 24.60 | -5.18% | 28,408 |
| Nov 3, 2025 | 27.20 | 27.40 | 26.95 | 27.24 | 25.95 | -1.50% | 43,160 |
| Oct 31, 2025 | 27.62 | 27.74 | 27.44 | 27.66 | 26.34 | 1.87% | 23,073 |
| Oct 30, 2025 | 27.76 | 27.76 | 27.13 | 27.15 | 25.86 | -3.49% | 36,668 |
| Oct 29, 2025 | 28.69 | 28.69 | 27.95 | 28.13 | 26.80 | -3.89% | 11,547 |
| Oct 28, 2025 | 29.45 | 29.50 | 29.16 | 29.27 | 27.30 | -0.34% | 18,387 |
| Oct 27, 2025 | 29.39 | 29.47 | 29.23 | 29.37 | 27.39 | 3.13% | 24,866 |
| Oct 24, 2025 | 28.70 | 28.70 | 28.32 | 28.48 | 26.56 | -0.14% | 45,058 |
| Oct 23, 2025 | 28.25 | 28.58 | 28.16 | 28.52 | 26.60 | 2.00% | 21,815 |
| Oct 22, 2025 | 27.99 | 28.09 | 27.83 | 27.96 | 26.07 | -1.56% | 50,493 |
| Oct 21, 2025 | 27.95 | 28.65 | 27.89 | 28.40 | 26.49 | 0.32% | 11,694 |
| Oct 20, 2025 | 28.23 | 28.41 | 28.20 | 28.31 | 26.40 | 3.47% | 18,851 |
| Oct 17, 2025 | 27.15 | 27.55 | 27.03 | 27.36 | 25.51 | -1.44% | 47,040 |
| Oct 16, 2025 | 28.56 | 28.56 | 27.52 | 27.76 | 25.89 | -2.73% | 30,662 |
| Oct 15, 2025 | 28.26 | 28.73 | 28.00 | 28.54 | 26.61 | -0.73% | 27,232 |
| Oct 14, 2025 | 28.53 | 28.95 | 28.20 | 28.75 | 26.81 | -5.32% | 25,466 |
| Oct 13, 2025 | 30.09 | 30.39 | 29.85 | 30.37 | 27.67 | -0.21% | 20,756 |
| Oct 10, 2025 | 31.50 | 31.50 | 30.43 | 30.43 | 27.72 | -3.06% | 31,453 |
| Oct 9, 2025 | 31.82 | 31.82 | 31.16 | 31.39 | 28.60 | -0.92% | 14,016 |
| Oct 8, 2025 | 31.65 | 31.82 | 31.52 | 31.68 | 28.86 | 1.05% | 21,702 |
| Oct 7, 2025 | 31.87 | 31.87 | 31.22 | 31.35 | 28.56 | -1.23% | 27,987 |
| Oct 6, 2025 | 31.79 | 31.79 | 31.60 | 31.74 | 28.92 | 1.13% | 22,885 |
| Oct 3, 2025 | 30.97 | 31.47 | 30.93 | 31.39 | 28.60 | 0.83% | 24,336 |
| Oct 2, 2025 | 31.05 | 31.18 | 31.00 | 31.13 | 28.36 | 0.09% | 43,149 |
| Oct 1, 2025 | 31.14 | 31.15 | 30.99 | 31.10 | 28.33 | 0.26% | 19,880 |
| Sep 30, 2025 | 30.83 | 31.04 | 30.83 | 31.02 | 28.26 | 0.16% | 13,381 |
| Sep 29, 2025 | 30.89 | 31.06 | 30.85 | 30.97 | 28.22 | -0.36% | 28,723 |
| Sep 26, 2025 | 31.06 | 31.30 | 30.99 | 31.08 | 27.51 | 0.27% | 57,022 |
| Sep 25, 2025 | 31.75 | 31.75 | 30.91 | 31.00 | 27.44 | -3.79% | 39,138 |
| Sep 24, 2025 | 32.11 | 32.41 | 32.05 | 32.22 | 28.52 | 1.55% | 10,042 |
| Sep 23, 2025 | 32.03 | 32.23 | 31.70 | 31.73 | 28.08 | -0.31% | 23,426 |
| Sep 22, 2025 | 32.24 | 32.24 | 31.77 | 31.83 | 28.17 | -2.65% | 45,658 |
| Sep 19, 2025 | 33.04 | 33.04 | 32.54 | 32.69 | 28.94 | -1.57% | 41,876 |
| Sep 18, 2025 | 33.23 | 33.25 | 33.16 | 33.22 | 29.40 | 0.84% | 21,956 |
| Sep 17, 2025 | 32.87 | 32.99 | 32.67 | 32.94 | 29.15 | -0.06% | 36,787 |
| Sep 16, 2025 | 32.85 | 33.00 | 32.54 | 32.96 | 29.17 | 0.61% | 36,191 |
| Sep 15, 2025 | 32.75 | 32.83 | 32.57 | 32.76 | 28.99 | -0.30% | 36,080 |
| Sep 12, 2025 | 32.63 | 32.87 | 32.50 | 32.86 | 29.08 | -2.04% | 22,570 |
| Sep 11, 2025 | 33.50 | 33.63 | 33.35 | 33.54 | 28.85 | 0.19% | 41,326 |
| Sep 10, 2025 | 33.26 | 33.50 | 33.26 | 33.48 | 28.79 | 0.96% | 30,424 |
| Sep 9, 2025 | 33.50 | 33.50 | 33.00 | 33.16 | 28.52 | -0.33% | 62,225 |
| Sep 8, 2025 | 33.23 | 33.37 | 33.21 | 33.27 | 28.61 | 0.80% | 42,294 |
| Sep 5, 2025 | 33.23 | 33.26 | 32.87 | 33.01 | 28.39 | 0.32% | 24,785 |
| Sep 4, 2025 | 32.76 | 33.08 | 32.70 | 32.90 | 28.30 | -1.72% | 89,707 |
| Sep 3, 2025 | 33.22 | 33.56 | 33.22 | 33.48 | 28.79 | 1.79% | 56,198 |
| Sep 2, 2025 | 32.68 | 33.10 | 32.68 | 32.89 | 28.28 | 1.49% | 86,707 |
| Aug 29, 2025 | 33.01 | 33.01 | 32.33 | 32.40 | 27.87 | -2.81% | 89,018 |
| Aug 28, 2025 | 33.18 | 33.51 | 33.18 | 33.34 | 28.67 | -2.80% | 49,113 |
| Aug 27, 2025 | 34.23 | 34.42 | 34.10 | 34.30 | 28.48 | 0.71% | 45,763 |
| Aug 26, 2025 | 33.85 | 34.07 | 33.63 | 34.06 | 28.28 | 0.30% | 25,564 |
| Aug 25, 2025 | 34.24 | 34.26 | 33.87 | 33.96 | 28.20 | -2.02% | 30,215 |
| Aug 22, 2025 | 34.01 | 34.66 | 34.01 | 34.66 | 28.78 | 1.63% | 26,949 |
| Aug 21, 2025 | 34.56 | 34.57 | 34.08 | 34.11 | 28.32 | -1.78% | 23,572 |
| Aug 20, 2025 | 34.39 | 34.72 | 34.15 | 34.72 | 28.83 | 1.15% | 37,528 |
| Aug 19, 2025 | 35.03 | 35.03 | 34.28 | 34.33 | 28.51 | -2.30% | 27,707 |
| Aug 18, 2025 | 35.00 | 35.20 | 34.73 | 35.14 | 29.18 | -0.16% | 23,595 |
| Aug 15, 2025 | 35.16 | 35.27 | 35.06 | 35.20 | 29.23 | 0.09% | 44,842 |
| Aug 14, 2025 | 35.25 | 35.40 | 35.00 | 35.16 | 29.20 | -3.07% | 23,214 |
| Aug 13, 2025 | 36.15 | 36.30 | 36.13 | 36.27 | 29.50 | 0.55% | 29,486 |
| Aug 12, 2025 | 36.02 | 36.14 | 35.83 | 36.08 | 29.34 | 0.38% | 28,905 |
| Aug 11, 2025 | 35.91 | 36.12 | 35.91 | 35.94 | 29.23 | 1.38% | 39,935 |
| Aug 8, 2025 | 35.54 | 36.00 | 35.41 | 35.45 | 28.83 | -0.35% | 49,834 |
| Aug 7, 2025 | 35.46 | 35.63 | 35.35 | 35.58 | 28.94 | 1.49% | 10,206 |
| Aug 6, 2025 | 34.75 | 35.14 | 34.75 | 35.05 | 28.51 | 1.39% | 19,437 |
| Aug 5, 2025 | 34.70 | 34.83 | 34.34 | 34.57 | 28.12 | -0.75% | 29,437 |
| Aug 4, 2025 | 34.96 | 35.05 | 34.82 | 34.83 | 28.33 | 1.22% | 10,295 |
| Aug 1, 2025 | 34.75 | 35.01 | 34.24 | 34.41 | 27.99 | -2.02% | 48,944 |
| Jul 31, 2025 | 35.41 | 35.69 | 35.11 | 35.12 | 28.57 | 0.17% | 30,868 |
| Jul 30, 2025 | 35.38 | 35.53 | 34.74 | 35.06 | 28.52 | -0.45% | 35,178 |
| Jul 29, 2025 | 35.55 | 35.55 | 35.19 | 35.22 | 28.65 | -0.19% | 47,114 |
| Jul 28, 2025 | 35.25 | 35.45 | 35.11 | 35.29 | 28.70 | 1.51% | 29,761 |
| Jul 25, 2025 | 34.80 | 35.05 | 34.50 | 34.76 | 28.27 | -1.88% | 68,129 |
| Jul 24, 2025 | 35.17 | 35.51 | 35.03 | 35.43 | 28.82 | 0.79% | 45,265 |
| Jul 23, 2025 | 35.07 | 35.25 | 34.87 | 35.15 | 28.59 | -5.53% | 48,269 |
| Jul 22, 2025 | 37.08 | 37.36 | 36.91 | 37.21 | 28.76 | 1.61% | 77,235 |
| Jul 21, 2025 | 37.06 | 37.27 | 36.60 | 36.62 | 28.31 | -0.25% | 94,069 |
| Jul 18, 2025 | 37.01 | 37.08 | 36.69 | 36.71 | 28.38 | -1.34% | 25,437 |
| Jul 17, 2025 | 37.00 | 37.29 | 36.97 | 37.21 | 28.76 | 0.36% | 22,002 |