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 |