Grayscale Bitcoin Mini Trust ETF (BTC)
NYSEARCA: BTC · Real-Time Price · USD
45.11
-0.64 (-1.40%)
At close: May 12, 2025, 4:00 PM
45.11
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.13 | 46.33 | 44.66 | 45.11 | 45.11 | -1.40% | 1,179,521 |
| May 9, 2025 | 45.63 | 46.01 | 45.36 | 45.75 | 45.75 | 1.92% | 1,311,055 |
| May 8, 2025 | 44.05 | 45.07 | 43.90 | 44.89 | 44.89 | 5.35% | 1,311,745 |
| May 7, 2025 | 42.86 | 43.20 | 42.45 | 42.61 | 42.61 | 1.33% | 767,316 |
| May 6, 2025 | 41.51 | 42.17 | 41.33 | 42.05 | 42.05 | 0.67% | 613,632 |
| May 5, 2025 | 41.73 | 42.06 | 41.46 | 41.77 | 41.77 | -2.77% | 900,647 |
| May 2, 2025 | 42.99 | 43.43 | 42.87 | 42.96 | 42.96 | 0.40% | 853,375 |
| May 1, 2025 | 42.85 | 43.25 | 42.49 | 42.79 | 42.79 | 2.59% | 1,064,785 |
| Apr 30, 2025 | 41.88 | 41.90 | 41.14 | 41.71 | 41.71 | -1.25% | 1,574,804 |
| Apr 29, 2025 | 42.04 | 42.32 | 41.90 | 42.24 | 42.24 | 0.60% | 655,624 |
| Apr 28, 2025 | 42.17 | 42.19 | 41.41 | 41.99 | 41.99 | -0.73% | 991,523 |
| Apr 25, 2025 | 41.79 | 42.52 | 41.69 | 42.30 | 42.30 | 1.95% | 1,552,047 |
| Apr 24, 2025 | 41.12 | 41.52 | 41.04 | 41.49 | 41.49 | 0.12% | 677,008 |
| Apr 23, 2025 | 41.69 | 41.99 | 40.75 | 41.44 | 41.44 | 2.17% | 1,920,456 |
| Apr 22, 2025 | 39.74 | 40.71 | 39.65 | 40.56 | 40.56 | 4.75% | 2,623,043 |
| Apr 21, 2025 | 38.67 | 39.28 | 38.28 | 38.72 | 38.72 | 2.84% | 2,605,778 |
| Apr 17, 2025 | 37.52 | 37.91 | 37.12 | 37.65 | 37.65 | 0.72% | 642,004 |
| Apr 16, 2025 | 37.11 | 37.89 | 36.93 | 37.38 | 37.38 | 0.38% | 909,939 |
| Apr 15, 2025 | 38.02 | 38.32 | 37.18 | 37.24 | 37.24 | -1.22% | 514,959 |
| Apr 14, 2025 | 37.67 | 38.04 | 37.10 | 37.70 | 37.70 | 1.45% | 1,035,129 |
| Apr 11, 2025 | 36.32 | 37.32 | 36.02 | 37.16 | 37.16 | 5.48% | 1,146,391 |
| Apr 10, 2025 | 36.19 | 36.24 | 34.71 | 35.23 | 35.23 | -3.48% | 2,292,241 |
| Apr 9, 2025 | 33.98 | 36.78 | 33.98 | 36.50 | 36.50 | 7.38% | 2,034,379 |
| Apr 8, 2025 | 35.51 | 35.57 | 33.76 | 33.99 | 33.99 | -1.56% | 1,369,930 |
| Apr 7, 2025 | 34.02 | 35.96 | 33.53 | 34.53 | 34.53 | -7.20% | 2,505,941 |
| Apr 4, 2025 | 36.58 | 37.49 | 36.22 | 37.21 | 37.21 | 2.48% | 1,497,070 |
| Apr 3, 2025 | 36.28 | 36.66 | 35.97 | 36.31 | 36.31 | -5.76% | 1,104,440 |
| Apr 2, 2025 | 37.51 | 38.73 | 37.45 | 38.53 | 38.53 | 2.34% | 1,483,903 |
| Apr 1, 2025 | 37.05 | 37.91 | 36.54 | 37.65 | 37.65 | 3.18% | 871,487 |
| Mar 31, 2025 | 36.55 | 37.17 | 36.15 | 36.49 | 36.49 | -1.56% | 751,424 |
| Mar 28, 2025 | 37.81 | 37.91 | 36.99 | 37.07 | 37.07 | -3.86% | 640,075 |
| Mar 27, 2025 | 38.26 | 38.80 | 38.04 | 38.56 | 38.56 | 0.55% | 662,340 |
| Mar 26, 2025 | 38.80 | 38.99 | 38.04 | 38.35 | 38.35 | -1.87% | 658,303 |
| Mar 25, 2025 | 38.89 | 39.15 | 38.58 | 39.08 | 39.08 | -0.13% | 600,919 |
| Mar 24, 2025 | 38.70 | 39.34 | 38.65 | 39.13 | 39.13 | 5.22% | 754,929 |
| Mar 21, 2025 | 37.06 | 37.40 | 36.83 | 37.19 | 37.19 | -0.32% | 528,739 |
| Mar 20, 2025 | 37.72 | 38.35 | 37.04 | 37.31 | 37.31 | -1.53% | 608,008 |
| Mar 19, 2025 | 37.20 | 38.13 | 37.05 | 37.89 | 37.89 | 4.01% | 1,009,180 |
| Mar 18, 2025 | 36.51 | 36.55 | 35.93 | 36.43 | 36.43 | -2.72% | 820,516 |
| Mar 17, 2025 | 36.75 | 37.57 | 36.54 | 37.45 | 37.45 | -0.24% | 854,060 |
| Mar 14, 2025 | 36.93 | 37.83 | 36.63 | 37.54 | 37.54 | 5.75% | 1,004,884 |
| Mar 13, 2025 | 36.74 | 36.82 | 35.38 | 35.50 | 35.50 | -3.40% | 805,848 |
| Mar 12, 2025 | 36.93 | 37.12 | 35.70 | 36.75 | 36.75 | -0.19% | 642,476 |
| Mar 11, 2025 | 36.09 | 37.05 | 35.00 | 36.82 | 36.82 | 5.23% | 810,933 |
| Mar 10, 2025 | 36.65 | 36.73 | 34.28 | 34.99 | 34.99 | -9.21% | 1,945,965 |
| Mar 7, 2025 | 39.50 | 40.38 | 38.34 | 38.54 | 38.54 | -2.33% | 747,883 |
| Mar 6, 2025 | 39.85 | 40.54 | 38.90 | 39.46 | 39.46 | -1.55% | 853,575 |
| Mar 5, 2025 | 39.79 | 40.13 | 38.81 | 40.08 | 40.08 | 4.10% | 945,442 |
| Mar 4, 2025 | 36.66 | 39.36 | 36.12 | 38.50 | 38.50 | 1.05% | 1,969,008 |
| Mar 3, 2025 | 41.31 | 41.33 | 37.72 | 38.10 | 38.10 | 2.06% | 1,587,518 |