GBTC has returned -23.9% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 17 2026 | $53.03 | $53.21 | $51.91 | $52.81 | 4,826,026 |
February 13 2026 | $52.46 | $54.17 | $52.12 | $53.63 | 5,614,100 |
February 12 2026 | $52.99 | $53.24 | $50.74 | $50.95 | 3,758,600 |
February 11 2026 | $53.05 | $53.21 | $51.25 | $52.67 | 3,949,400 |
February 10 2026 | $53.98 | $54.60 | $52.95 | $53.63 | 5,087,000 |
February 09 2026 | $53.83 | $55.51 | $53.39 | $55.19 | 7,045,700 |
February 06 2026 | $52.32 | $55.80 | $52.31 | $54.63 | 5,904,800 |
February 05 2026 | $54.61 | $55.21 | $48.56 | $49.66 | 18,155,800 |
February 04 2026 | $58.66 | $59.02 | $56.15 | $57.22 | 11,785,900 |
February 03 2026 | $61.18 | $61.18 | $56.83 | $59.61 | 13,177,700 |
February 02 2026 | $60.89 | $61.91 | $60.52 | $60.82 | 8,956,200 |
January 30 2026 | $64.61 | $65.99 | $63.82 | $65.37 | 6,663,200 |
January 29 2026 | $68.40 | $68.52 | $64.88 | $65.53 | 8,401,400 |
January 28 2026 | $70.14 | $70.61 | $69.29 | $69.46 | 4,969,400 |
January 27 2026 | $68.80 | $69.77 | $68.02 | $69.69 | 3,475,900 |
January 26 2026 | $68.37 | $69.29 | $67.89 | $68.31 | 3,862,000 |
January 23 2026 | $69.97 | $71.15 | $69.06 | $69.82 | 3,222,900 |
January 22 2026 | $69.87 | $70.17 | $69.01 | $69.75 | 2,767,300 |
January 21 2026 | $69.86 | $70.65 | $68.04 | $70.34 | 6,775,200 |
January 20 2026 | $70.95 | $71.28 | $69.60 | $69.89 | 3,886,500 |
January 16 2026 | $74.80 | $74.85 | $73.56 | $74.58 | 4,034,400 |
January 15 2026 | $75.54 | $75.77 | $74.25 | $74.33 | 4,454,400 |
January 14 2026 | $74.72 | $76.50 | $74.46 | $76.31 | 5,802,100 |
January 13 2026 | $72.12 | $73.87 | $71.90 | $73.78 | 4,616,900 |
January 12 2026 | $70.41 | $72.10 | $70.34 | $71.41 | 3,262,000 |
