Grayscale Bitcoin Trust (BTC) (GBTC)

Last Price49.56

Change+0.56 (1.14%)

NYSE· Last Trade: Jul 13th, 1:04 AM EDT

Historical Prices For Grayscale Bitcoin Trust (BTC) (GBTC)

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	49.73	50.16	49.39	49.56	1,190,147	49.56
7/09/2026	48.55	49.20	48.41	49.00	1,109,551	49.00
7/08/2026	47.89	48.34	47.67	48.24	1,387,902	48.24
7/07/2026	48.86	49.78	48.53	49.46	1,295,220	49.46
7/06/2026	47.58	49.57	47.49	49.40	1,872,432	49.40
7/02/2026	47.81	48.22	47.40	47.64	1,641,497	47.64
7/01/2026	45.54	46.90	45.39	46.50	1,843,744	46.50
6/30/2026	45.30	45.87	45.04	45.52	1,789,456	45.52
6/29/2026	46.45	47.00	45.67	46.77	2,115,849	46.77
6/26/2026	45.58	46.92	45.56	46.28	1,883,639	46.28
6/25/2026	47.41	47.47	44.98	45.90	2,961,835	45.90
6/24/2026	47.92	48.12	45.78	46.41	2,938,469	46.41
6/23/2026	48.08	48.70	48.00	48.35	1,394,082	48.35
6/22/2026	50.39	50.87	49.81	49.96	1,288,196	49.96
6/18/2026	49.88	49.91	48.26	48.80	2,167,728	48.80
6/17/2026	50.34	51.51	49.65	49.85	1,695,609	49.85
6/16/2026	51.18	51.37	50.68	50.91	1,329,759	50.91
6/15/2026	51.83	52.18	51.40	51.65	1,962,098	51.65
6/12/2026	49.17	49.95	48.87	49.34	2,222,052	49.34
6/11/2026	48.68	49.57	48.31	49.32	3,005,518	49.32
6/10/2026	47.72	48.74	47.72	48.02	2,950,796	48.02
6/09/2026	48.33	48.50	47.12	48.14	3,066,589	48.14
6/08/2026	49.30	49.83	49.09	49.17	2,831,256	49.17
6/05/2026	48.17	48.36	45.88	46.80	5,982,529	46.80
6/04/2026	49.01	50.03	48.80	49.34	3,036,632	49.34
6/03/2026	51.79	52.09	50.59	50.73	2,034,177	50.73
6/02/2026	53.51	53.55	51.50	52.16	3,323,209	52.16
6/01/2026	55.66	55.85	54.76	55.48	2,811,144	55.48
5/29/2026	0.01	57.66	56.21	57.02	2,306,934	57.02
5/28/2026	56.69	57.17	56.26	56.94	2,615,459	56.94
5/27/2026	58.28	58.52	57.88	58.15	1,739,666	58.15
5/26/2026	59.57	60.60	58.74	58.94	2,134,385	58.94
5/22/2026	59.97	60.02	58.71	58.85	1,790,296	58.85
5/21/2026	59.97	60.59	59.51	60.27	2,489,964	60.27
5/20/2026	59.97	60.43	59.66	60.29	1,378,262	60.29
5/19/2026	59.42	59.81	59.08	59.60	932,720	59.60
5/18/2026	59.98	60.00	59.09	59.66	2,162,751	59.66
5/15/2026	62.15	62.18	61.04	61.44	2,057,721	61.44
5/14/2026	62.09	63.78	61.80	63.27	2,066,855	63.27
5/13/2026	62.23	62.30	61.16	61.84	1,261,592	61.84
5/12/2026	62.67	62.84	62.01	62.79	1,322,572	62.79
5/11/2026	63.05	63.84	62.49	63.67	1,234,317	63.67
5/08/2026	61.84	62.51	61.77	62.31	1,234,783	62.31
5/07/2026	62.94	62.94	61.77	62.28	1,518,908	62.28
5/06/2026	63.67	63.78	63.05	63.30	1,436,725	63.30
5/05/2026	63.34	63.52	62.93	63.46	1,545,719	63.46
5/04/2026	61.37	62.79	61.00	62.23	2,526,818	62.23
5/01/2026	60.89	61.42	60.70	60.97	1,851,644	60.97
4/30/2026	59.18	59.63	59.14	59.40	1,378,945	59.40
4/29/2026	59.83	59.83	58.23	58.68	1,960,255	58.68
4/28/2026	59.28	59.42	58.81	59.34	1,230,959	59.34
4/27/2026	60.42	60.85	59.47	59.77	1,482,254	59.77
4/24/2026	60.85	60.93	60.17	60.37	1,620,198	60.37
4/23/2026	60.36	61.22	59.87	60.48	1,610,133	60.48
4/22/2026	61.07	61.85	60.91	61.37	3,067,538	61.37
4/21/2026	59.14	59.59	58.19	58.35	1,903,660	58.35
4/20/2026	58.51	59.50	58.14	59.37	2,268,858	59.37
4/17/2026	59.66	61.00	59.32	60.29	4,032,086	60.29
4/16/2026	58.34	58.67	56.95	58.64	2,167,642	58.64
4/15/2026	57.91	58.58	57.27	58.37	2,166,572	58.37
4/14/2026	58.00	59.24	57.48	57.81	3,290,633	57.81
4/13/2026	55.42	57.20	55.10	57.09	2,457,495	57.09