GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.80	71.57	68.97	69.90	69.90	-3.43%	4,822,541
Dec 4, 2025	72.58	72.96	71.11	72.38	72.38	-0.48%	4,307,002
Dec 3, 2025	72.47	73.31	71.81	72.73	72.73	2.08%	5,549,083
Dec 2, 2025	69.39	72.23	69.16	71.25	71.25	6.47%	5,660,340
Dec 1, 2025	67.47	67.84	65.58	66.92	66.92	-5.76%	6,690,158
Nov 28, 2025	72.82	72.88	70.65	71.01	71.01	0.90%	3,607,271
Nov 26, 2025	68.32	70.78	67.82	70.38	70.38	2.95%	4,334,088
Nov 25, 2025	68.20	68.96	67.37	68.36	68.36	-1.96%	5,004,066
Nov 24, 2025	67.22	69.84	66.70	69.73	69.73	5.40%	5,809,477
Nov 21, 2025	65.47	66.97	64.41	66.16	66.16	-2.07%	11,897,727
Nov 20, 2025	71.49	71.67	67.25	67.56	67.56	-3.47%	11,981,847
Nov 19, 2025	71.32	72.30	69.24	69.99	69.99	-3.65%	8,790,244
Nov 18, 2025	71.75	73.44	71.17	72.64	72.64	1.11%	7,350,506
Nov 17, 2025	73.65	75.11	71.34	71.84	71.84	-2.63%	10,742,158
Nov 14, 2025	74.61	76.25	73.66	73.78	73.78	-3.78%	5,539,556
Nov 13, 2025	80.17	80.98	76.58	76.68	76.68	-3.54%	8,256,664
Nov 12, 2025	82.04	82.14	78.92	79.49	79.49	-1.22%	3,826,650
Nov 11, 2025	81.85	81.97	80.36	80.47	80.47	-3.11%	3,084,272
Nov 10, 2025	83.16	83.25	81.97	83.05	83.05	2.15%	3,107,129
Nov 7, 2025	78.46	81.36	77.85	81.30	81.30	2.94%	3,736,137
Nov 6, 2025	80.58	80.59	78.54	78.98	78.98	-2.91%	5,665,010
Nov 5, 2025	80.39	81.93	79.99	81.35	81.35	3.14%	3,080,510
Nov 4, 2025	81.28	82.09	77.94	78.87	78.87	-5.54%	9,507,908
Nov 3, 2025	84.22	84.69	82.49	83.50	83.50	-2.93%	5,057,655
Oct 31, 2025	86.10	87.01	85.07	86.02	86.02	3.22%	4,277,550
Oct 30, 2025	84.97	85.01	83.23	83.34	83.34	-3.83%	4,942,202
Oct 29, 2025	88.96	89.05	85.61	86.66	86.66	-2.65%	8,558,103
Oct 28, 2025	90.15	91.01	88.91	89.02	89.02	-1.19%	3,415,508
Oct 27, 2025	90.23	90.75	89.71	90.09	90.09	3.92%	2,636,767
Oct 24, 2025	87.22	87.31	85.98	86.69	86.69	0.31%	2,892,739
Oct 23, 2025	85.50	87.28	85.20	86.42	86.42	2.27%	3,895,747
Oct 22, 2025	84.79	85.54	84.17	84.50	84.50	-3.58%	8,605,819
Oct 21, 2025	85.23	89.40	84.77	87.64	87.64	0.86%	7,522,065
Oct 20, 2025	86.84	87.56	86.09	86.89	86.89	4.11%	5,306,988
Oct 17, 2025	82.73	84.27	81.92	83.46	83.46	-1.58%	6,703,078
Oct 16, 2025	87.15	87.40	84.28	84.80	84.80	-2.79%	8,618,111
Oct 15, 2025	87.43	88.04	86.31	87.23	87.23	-1.20%	4,946,045
Oct 14, 2025	86.84	89.06	86.14	88.29	88.29	-2.83%	8,191,706
Oct 13, 2025	89.72	90.96	89.25	90.86	90.86	-0.61%	5,641,119
Oct 10, 2025	95.70	96.17	90.87	91.42	91.42	-3.67%	8,852,186
Oct 9, 2025	96.83	96.83	93.85	94.90	94.90	-1.94%	5,176,252
Oct 8, 2025	96.04	97.43	95.43	96.78	96.78	1.48%	4,753,025
Oct 7, 2025	97.96	98.00	94.62	95.37	95.37	-3.11%	5,976,712
Oct 6, 2025	98.00	99.12	97.61	98.43	98.43	2.15%	4,401,823
Oct 3, 2025	94.71	97.34	94.18	96.36	96.36	1.51%	4,922,077
Oct 2, 2025	93.61	95.06	93.05	94.93	94.93	2.96%	3,792,668
Oct 1, 2025	91.57	92.84	91.38	92.20	92.20	2.71%	3,054,347
Sep 30, 2025	88.96	89.94	88.54	89.77	89.77	0.04%	2,017,707
Sep 29, 2025	88.07	89.83	87.97	89.73	89.73	4.76%	3,250,331
Sep 26, 2025	85.72	86.57	85.28	85.65	85.65	-0.13%	2,374,673