GBTC has returned 1.6% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 21:00 | $70.48 | $70.48 | $70.48 | $70.48 | — |
January 09 2026 20:30 | $70.59 | $70.69 | $70.39 | $70.48 | 263,490 |
January 09 2026 19:30 | $70.48 | $70.73 | $70.35 | $70.60 | 356,070 |
January 09 2026 18:30 | $70.70 | $71.00 | $70.45 | $70.48 | 426,237 |
January 09 2026 17:30 | $71.12 | $71.47 | $70.69 | $70.70 | 372,129 |
January 09 2026 16:30 | $71.35 | $71.59 | $71.01 | $71.13 | 475,448 |
January 09 2026 15:30 | $71.57 | $71.85 | $70.91 | $71.32 | 833,238 |
January 09 2026 14:30 | $70.75 | $71.61 | $70.09 | $71.56 | 968,746 |
January 08 2026 21:00 | $70.96 | $70.96 | $70.96 | $70.96 | — |
January 08 2026 20:30 | $70.69 | $71.00 | $70.68 | $70.96 | 412,417 |
January 08 2026 19:30 | $71.09 | $71.28 | $70.66 | $70.69 | 319,358 |
January 08 2026 18:30 | $71.21 | $71.27 | $70.97 | $71.07 | 271,601 |
January 08 2026 17:30 | $70.92 | $71.39 | $70.92 | $71.21 | 257,251 |
January 08 2026 16:30 | $70.72 | $71.22 | $70.45 | $70.92 | 330,053 |
January 08 2026 15:30 | $70.66 | $70.94 | $70.41 | $70.74 | 420,967 |
January 08 2026 14:30 | $69.93 | $70.72 | $69.64 | $70.68 | 1,122,370 |
January 07 2026 21:00 | $71.00 | $71.00 | $71.00 | $71.00 | — |
January 07 2026 20:30 | $70.92 | $71.10 | $70.90 | $71.02 | 193,332 |
January 07 2026 19:30 | $70.92 | $71.22 | $70.83 | $70.89 | 496,871 |
January 07 2026 18:30 | $71.22 | $71.34 | $70.74 | $70.92 | 412,367 |
January 07 2026 17:30 | $71.47 | $71.54 | $71.04 | $71.22 | 375,319 |
January 07 2026 16:30 | $71.49 | $71.53 | $71.00 | $71.46 | 431,043 |
January 07 2026 15:30 | $71.20 | $71.64 | $71.07 | $71.47 | 627,066 |
January 07 2026 14:30 | $71.41 | $71.93 | $71.00 | $71.22 | 1,236,776 |
January 06 2026 21:00 | $72.20 | $72.20 | $72.20 | $72.20 | — |
