Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
21.50
-0.13 (-0.60%)
Dec 31, 2025, 4:00 PM EST - Market closed
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.75 | 21.76 | 21.27 | 21.50 | 21.50 | -0.59% | 93,447 |
| Dec 30, 2025 | 21.59 | 21.78 | 21.58 | 21.63 | 21.63 | 0.92% | 85,331 |
| Dec 29, 2025 | 21.60 | 21.60 | 21.43 | 21.43 | 21.43 | -2.59% | 16,652 |
| Dec 26, 2025 | 22.11 | 22.11 | 21.80 | 22.00 | 21.47 | 0.02% | 5,413 |
| Dec 24, 2025 | 21.88 | 22.00 | 21.87 | 22.00 | 21.46 | 0.21% | 6,292 |
| Dec 23, 2025 | 21.83 | 21.99 | 21.81 | 21.95 | 21.42 | 0.05% | 7,213 |
| Dec 22, 2025 | 21.95 | 22.02 | 21.85 | 21.94 | 21.41 | 0.84% | 10,991 |
| Dec 19, 2025 | 21.67 | 21.80 | 21.65 | 21.76 | 21.23 | 1.53% | 7,870 |
| Dec 18, 2025 | 22.20 | 22.25 | 21.31 | 21.43 | 20.91 | -0.88% | 20,890 |
| Dec 17, 2025 | 22.36 | 22.70 | 21.54 | 21.62 | 21.10 | -2.04% | 19,735 |
| Dec 16, 2025 | 22.04 | 22.23 | 21.94 | 22.07 | 21.53 | 1.71% | 12,593 |
| Dec 15, 2025 | 22.56 | 22.56 | 21.53 | 21.70 | 21.17 | -3.85% | 42,196 |
| Dec 12, 2025 | 23.00 | 23.00 | 22.50 | 22.57 | 22.02 | -3.51% | 23,735 |
| Dec 11, 2025 | 23.02 | 23.39 | 22.78 | 23.39 | 22.28 | -0.21% | 9,781 |
| Dec 10, 2025 | 23.44 | 23.74 | 23.36 | 23.44 | 22.33 | -0.17% | 9,723 |
| Dec 9, 2025 | 23.10 | 23.71 | 23.10 | 23.48 | 22.37 | 2.00% | 13,273 |
| Dec 8, 2025 | 23.07 | 23.24 | 22.81 | 23.02 | 21.93 | 1.59% | 22,400 |
| Dec 5, 2025 | 22.99 | 23.08 | 22.52 | 22.66 | 21.59 | -2.24% | 25,035 |
| Dec 4, 2025 | 23.07 | 23.31 | 23.07 | 23.18 | 22.08 | -0.04% | 18,649 |
| Dec 3, 2025 | 23.16 | 23.25 | 23.00 | 23.19 | 22.09 | 1.76% | 32,509 |
| Dec 2, 2025 | 22.41 | 22.98 | 22.37 | 22.79 | 21.71 | 4.78% | 44,036 |
| Dec 1, 2025 | 21.95 | 21.95 | 21.31 | 21.75 | 20.72 | -4.10% | 31,386 |
| Nov 28, 2025 | 23.01 | 23.01 | 22.68 | 22.68 | 21.61 | 0.96% | 24,697 |
| Nov 26, 2025 | 22.10 | 22.51 | 22.00 | 22.46 | 21.40 | -0.61% | 6,639 |
| Nov 25, 2025 | 22.66 | 22.75 | 22.40 | 22.60 | 21.00 | -0.52% | 16,541 |
| Nov 24, 2025 | 22.31 | 22.80 | 22.08 | 22.72 | 21.11 | 4.17% | 20,974 |
| Nov 21, 2025 | 21.77 | 21.97 | 21.40 | 21.81 | 20.26 | -1.47% | 53,845 |
| Nov 20, 2025 | 23.44 | 23.44 | 22.00 | 22.14 | 20.56 | -3.55% | 20,574 |
| Nov 19, 2025 | 23.42 | 23.65 | 22.63 | 22.95 | 21.32 | -3.21% | 22,194 |
| Nov 18, 2025 | 23.40 | 24.02 | 23.36 | 23.71 | 22.03 | 0.72% | 11,338 |
| Nov 17, 2025 | 23.67 | 24.30 | 23.40 | 23.54 | 21.87 | -1.59% | 14,682 |
| Nov 14, 2025 | 24.27 | 24.58 | 23.92 | 23.92 | 22.22 | -3.04% | 19,065 |
| Nov 13, 2025 | 25.73 | 25.91 | 24.64 | 24.67 | 22.92 | -5.84% | 16,175 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.09 | 26.20 | 23.78 | -0.83% | 6,570 |
| Nov 11, 2025 | 26.85 | 26.89 | 26.42 | 26.42 | 23.98 | -2.65% | 5,960 |
| Nov 10, 2025 | 27.16 | 27.22 | 26.90 | 27.14 | 24.63 | 2.18% | 7,923 |
| Nov 7, 2025 | 25.65 | 26.64 | 25.65 | 26.56 | 24.10 | 2.55% | 29,285 |
| Nov 6, 2025 | 26.21 | 26.34 | 25.87 | 25.90 | 23.51 | -2.08% | 18,082 |
| Nov 5, 2025 | 26.13 | 26.69 | 26.13 | 26.45 | 24.00 | 2.40% | 11,353 |
| Nov 4, 2025 | 26.50 | 26.88 | 25.57 | 25.83 | 23.44 | -5.18% | 28,408 |
| Nov 3, 2025 | 27.20 | 27.40 | 26.95 | 27.24 | 24.72 | -1.50% | 43,160 |
| Oct 31, 2025 | 27.62 | 27.74 | 27.44 | 27.66 | 25.10 | 1.87% | 23,073 |
| Oct 30, 2025 | 27.76 | 27.76 | 27.13 | 27.15 | 24.64 | -3.49% | 36,668 |
| Oct 29, 2025 | 28.69 | 28.69 | 27.95 | 28.13 | 25.53 | -3.89% | 11,547 |
| Oct 28, 2025 | 29.45 | 29.50 | 29.16 | 29.27 | 26.01 | -0.34% | 18,387 |
| Oct 27, 2025 | 29.39 | 29.47 | 29.23 | 29.37 | 26.09 | 3.13% | 24,866 |
| Oct 24, 2025 | 28.70 | 28.70 | 28.32 | 28.48 | 25.30 | -0.14% | 45,058 |
| Oct 23, 2025 | 28.25 | 28.58 | 28.16 | 28.52 | 25.34 | 2.00% | 21,815 |
| Oct 22, 2025 | 27.99 | 28.09 | 27.83 | 27.96 | 24.84 | -1.56% | 50,493 |
| Oct 21, 2025 | 27.95 | 28.65 | 27.89 | 28.40 | 25.23 | 0.32% | 11,694 |