5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-30.12%
3 MONTH PERFORMANCE
-28.25%
6 MONTH PERFORMANCE
-42.97%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
-30.02%
Grayscale Bitcoin Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $52.59 | $52.07 (-0.98%) | $53.29 | $51.94 | 1.87 M | $36.23 B |
| 02/17/2026 | $53.03 | $52.81 (-0.41%) | $53.21 | $51.91 | 4.83 M | $36.56 B |
| 02/13/2026 | $52.46 | $53.63 (2.23%) | $54.17 | $52.12 | 5.62 M | $37.13 B |
| 02/12/2026 | $52.99 | $50.95 (-3.85%) | $53.24 | $50.74 | 3.76 M | $35.28 B |
| 02/11/2026 | $53.05 | $52.67 (-0.72%) | $53.21 | $51.25 | 3.95 M | $36.47 B |
| 02/10/2026 | $53.98 | $53.63 (-0.65%) | $54.60 | $52.95 | 5.09 M | $37.13 B |
| 02/09/2026 | $53.83 | $55.19 (2.53%) | $55.51 | $53.39 | 7.05 M | $38.21 B |
| 02/06/2026 | $52.32 | $54.63 (4.42%) | $55.80 | $52.31 | 5.90 M | $37.82 B |
| 02/05/2026 | $54.61 | $49.66 (-9.06%) | $55.21 | $48.56 | 18.16 M | $34.38 B |
| 02/04/2026 | $58.66 | $57.22 (-2.45%) | $59.02 | $56.15 | 11.79 M | $39.62 B |
| 02/03/2026 | $61.18 | $59.61 (-2.57%) | $61.18 | $56.83 | 13.18 M | $41.27 B |
| 02/02/2026 | $60.89 | $60.82 (-0.11%) | $61.91 | $60.52 | 8.96 M | $42.11 B |
| 01/30/2026 | $64.61 | $65.37 (1.18%) | $65.99 | $63.82 | 6.66 M | $45.26 B |
| 01/29/2026 | $68.40 | $65.53 (-4.2%) | $68.52 | $64.88 | 8.40 M | $45.37 B |
| 01/28/2026 | $70.14 | $69.46 (-0.97%) | $70.61 | $69.29 | 4.97 M | $48.09 B |
| 01/27/2026 | $68.80 | $69.69 (1.29%) | $69.77 | $68.02 | 3.48 M | $48.25 B |
| 01/26/2026 | $68.37 | $68.31 (-0.09%) | $69.29 | $67.89 | 3.86 M | $47.30 B |
| 01/23/2026 | $69.97 | $69.82 (-0.21%) | $71.15 | $69.06 | 3.22 M | $48.34 B |
| 01/22/2026 | $69.87 | $69.75 (-0.17%) | $70.17 | $69.01 | 2.77 M | $48.29 B |
| 01/21/2026 | $69.86 | $70.34 (0.69%) | $70.65 | $68.04 | 6.78 M | $48.70 B |
| 01/20/2026 | $70.95 | $69.89 (-1.49%) | $71.28 | $69.60 | 3.89 M | $48.39 B |
| 01/16/2026 | $74.80 | $74.58 (-0.29%) | $74.85 | $73.56 | 4.03 M | $51.64 B |
| 01/15/2026 | $75.54 | $74.33 (-1.6%) | $75.77 | $74.25 | 4.45 M | $51.46 B |
| 01/14/2026 | $74.72 | $76.31 (2.13%) | $76.50 | $74.46 | 5.80 M | $52.83 B |
| 01/13/2026 | $72.12 | $73.78 (2.3%) | $73.86 | $71.90 | 4.62 M | $51.08 B |
| 01/12/2026 | $70.41 | $71.41 (1.42%) | $72.10 | $70.34 | 3.26 M | $49.44 B |
| 01/09/2026 | $70.70 | $70.48 (-0.31%) | $71.85 | $70.09 | 3.71 M | $48.80 B |
| 01/08/2026 | $69.93 | $70.96 (1.47%) | $71.39 | $69.64 | 3.26 M | $49.13 B |
| 01/07/2026 | $71.41 | $71.00 (-0.57%) | $71.93 | $70.74 | 3.79 M | $49.16 B |
| 01/06/2026 | $73.70 | $72.20 (-2.04%) | $73.72 | $71.23 | 5.27 M | $49.99 B |
| 01/05/2026 | $72.47 | $73.61 (1.57%) | $74.07 | $72.15 | 6.02 M | $50.97 B |
| 01/02/2026 | $69.39 | $70.14 (1.08%) | $71.13 | $69.06 | 6.50 M | $48.56 B |
| 12/31/2025 | $69.46 | $68.36 (-1.58%) | $69.47 | $68.03 | 4.68 M | $47.33 B |
| 12/30/2025 | $68.84 | $68.61 (-0.33%) | $69.88 | $68.58 | 5.53 M | $47.50 B |
| 12/29/2025 | $68.36 | $68.05 (-0.45%) | $68.86 | $67.94 | 2.37 M | $47.12 B |
| 12/26/2025 | $69.54 | $68.40 (-1.64%) | $69.58 | $67.64 | 4.20 M | $47.36 B |
| 12/24/2025 | $68.11 | $68.20 (0.13%) | $68.48 | $67.50 | 1.50 M | $47.22 B |
| 12/23/2025 | $68.49 | $68.50 (0.01%) | $69.02 | $67.63 | 4.64 M | $47.43 B |
| 12/22/2025 | $70.32 | $69.03 (-1.83%) | $70.68 | $68.66 | 3.59 M | $47.79 B |
| 12/19/2025 | $68.84 | $68.84 (0%) | $69.88 | $67.86 | 6.32 M | $47.66 B |
| 12/18/2025 | $69.19 | $66.11 (-4.45%) | $69.83 | $65.98 | 8.14 M | $45.77 B |
| 12/17/2025 | $68.58 | $67.10 (-2.16%) | $70.64 | $66.66 | 7.67 M | $46.46 B |
| 12/16/2025 | $67.96 | $68.49 (0.78%) | $68.94 | $67.86 | 4.45 M | $47.42 B |
| 12/15/2025 | $69.89 | $67.05 (-4.06%) | $70.29 | $66.56 | 7.09 M | $46.42 B |
| 12/12/2025 | $72.08 | $70.58 (-2.08%) | $72.51 | $69.97 | 4.74 M | $48.87 B |
| 12/11/2025 | $70.54 | $71.79 (1.77%) | $71.83 | $69.81 | 4.12 M | $49.71 B |
| 12/10/2025 | $71.90 | $72.35 (0.63%) | $73.93 | $71.64 | 4.94 M | $50.09 B |
| 12/09/2025 | $70.61 | $72.82 (3.13%) | $74.04 | $70.38 | 4.97 M | $50.42 B |
| 12/08/2025 | $71.45 | $70.99 (-0.64%) | $71.77 | $70.10 | 4.00 M | $49.15 B |
| 12/05/2025 | $70.80 | $69.90 (-1.27%) | $71.57 | $68.97 | 4.83 M | $48.40 B |
| 12/04/2025 | $72.58 | $72.38 (-0.28%) | $72.96 | $71.11 | 4.31 M | $50.11 B |
| 12/03/2025 | $72.47 | $72.73 (0.36%) | $73.31 | $71.81 | 5.56 M | $50.36 B |
| 12/02/2025 | $69.39 | $71.25 (2.68%) | $72.23 | $69.16 | 5.68 M | $49.33 B |
| 12/01/2025 | $67.47 | $66.92 (-0.82%) | $67.83 | $65.58 | 6.71 M | $46.33 B |
| 11/28/2025 | $72.82 | $71.01 (-2.49%) | $72.88 | $70.65 | 3.62 M | $49.17 B |
| 11/26/2025 | $68.32 | $70.38 (3.02%) | $70.78 | $67.82 | 4.36 M | $48.73 B |
| 11/25/2025 | $68.20 | $68.36 (0.23%) | $68.96 | $67.37 | 5.01 M | $47.33 B |
| 11/24/2025 | $67.22 | $69.73 (3.73%) | $69.84 | $66.69 | 5.87 M | $48.28 B |
| 11/21/2025 | $65.47 | $66.16 (1.05%) | $66.97 | $64.41 | 11.92 M | $45.81 B |
| 11/20/2025 | $71.49 | $67.56 (-5.5%) | $71.67 | $67.25 | 12.00 M | $46.78 B |
| 11/19/2025 | $71.32 | $69.99 (-1.86%) | $72.30 | $69.24 | 8.79 M | $48.46 B |
| 11/18/2025 | $71.75 | $72.64 (1.24%) | $73.44 | $71.17 | 7.35 M | $50.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
