Get the Stockscreener App
23.68
0.39%
-0.092
After Hours:
23.67
-0.008
-0.03%
Coinshares Bitcoin Etf Stock (BRRR) Price History
The historical daily chart and data for Coinshares Bitcoin Etf stock (BRRR), show that the latest closing stock price as of September 25, 2026, is $23.68.
- Coinshares Bitcoin Etf all-time high stock price is $35.70, occurred on October 06, 2025.
- The lowest Coinshares Bitcoin Etf stock price recorded was $10.94 on January 23, 2024. Since then, Coinshares Bitcoin Etf's stock price has risen over 116.44% to $23.68 now.
- The 52-week high stock price for BRRR is $35.70, representing a 50.77% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BRRR is $16.37, indicating a -30.86% decrease from the current share price, occurred on June 25, 2026.
The table below shows more information about BRRR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $23.71 | $23.43 | $0.28 | 41,502.0 | -0.39% |
| Sep 24, 2026 | $23.91 | $23.55 | $0.36 | 36,701.0 | -0.25% |
| Sep 23, 2026 | $24.14 | $23.64 | $0.4999 | 57,634.0 | -1.93% |
| Sep 22, 2026 | $24.40 | $24.11 | $0.29 | 38,967.0 | -0.43% |
| Sep 21, 2026 | $24.48 | $23.92 | $0.56 | 43,097.0 | +6.60% |
| Sep 18, 2026 | $22.93 | $22.00 | $0.9299 | 167,661.0 | +6.14% |
| Sep 17, 2026 | $21.63 | $21.40 | $0.23 | 9,599.0 | +0.75% |
| Sep 16, 2026 | $21.43 | $21.25 | $0.18 | 52,925.0 | -0.14% |
| Sep 15, 2026 | $21.67 | $21.29 | $0.38 | 46,266.0 | -3.73% |
| Sep 14, 2026 | $22.34 | $21.95 | $0.39 | 53,023.0 | +2.22% |
| Sep 11, 2026 | $22.36 | $21.71 | $0.65 | 66,149.0 | +0.26% |
| Sep 10, 2026 | $21.80 | $21.69 | $0.105 | 24,000.0 | -1.45% |
| Sep 09, 2026 | $22.42 | $22.03 | $0.39 | 11,627.0 | -0.27% |
| Sep 08, 2026 | $22.23 | $21.87 | $0.36 | 35,852.0 | -1.78% |
| Sep 04, 2026 | $22.51 | $22.30 | $0.21 | 39,644.0 | -2.39% |
| Sep 03, 2026 | $23.06 | $22.11 | $0.95 | 77,211.0 | +5.78% |
| Sep 02, 2026 | $21.81 | $21.59 | $0.22 | 21,254.0 | +0.05% |
| Sep 01, 2026 | $22.10 | $21.55 | $0.55 | 74,962.0 | -1.98% |
| Aug 31, 2026 | $22.31 | $21.91 | $0.40 | 51,038.0 | +1.69% |
Coinshares Bitcoin Etf Stock (BRRR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coinshares Bitcoin Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRRR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coinshares Bitcoin Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coinshares Bitcoin Etf Stock (BRRR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $24.48 | $21.25 | $3.23 | 939,576.0 | +6.51% |
| Aug, 2026 | $22.79 | $17.61 | $5.18 | 945,958.0 | +25.45% |
| Jul, 2026 | $18.87 | $16.52 | $2.35 | 1,808,770.0 | +7.07% |
| Jun, 2026 | $20.28 | $16.37 | $3.91 | 6,223,999.0 | -20.05% |
| May, 2026 | $23.16 | $20.42 | $2.74 | 3,979,007.0 | -3.90% |
| Apr, 2026 | $22.42 | $18.54 | $3.88 | 4,121,053.0 | +12.60% |
| Mar, 2026 | $21.15 | $18.49 | $2.66 | 5,937,319.0 | +3.24% |
| Feb, 2026 | $22.39 | $17.57 | $4.82 | 8,853,215.0 | -21.62% |
| Jan, 2026 | $27.66 | $23.09 | $4.57 | 11,387,354.0 | -4.41% |
Coinshares Bitcoin Etf Stock (BRRR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.73 | $23.70 | $3.03 | 5,984,687.0 | -3.20% |
| Nov, 2025 | $30.52 | $23.24 | $7.28 | 9,057,911.0 | -17.41% |
| Oct, 2025 | $35.70 | $29.55 | $6.15 | 11,044,766.0 | -4.05% |
| Sep, 2025 | $33.34 | $30.66 | $2.68 | 6,189,449.0 | +5.70% |
| Aug, 2025 | $34.75 | $30.51 | $4.24 | 4,793,699.0 | -7.31% |
| Jul, 2025 | $34.53 | $29.79 | $4.74 | 5,110,518.0 | +8.30% |
| Jun, 2025 | $31.22 | $28.21 | $3.01 | 2,209,266.0 | +3.01% |
| May, 2025 | $31.67 | $26.38 | $5.29 | 3,123,465.0 | +11.12% |
| Apr, 2025 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| Mar, 2025 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| Feb, 2025 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| Jan, 2025 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Bitcoin Etf Stock (BRRR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| Nov, 2024 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| Oct, 2024 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| Sep, 2024 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| Aug, 2024 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| Jul, 2024 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| Jun, 2024 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| May, 2024 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| Apr, 2024 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| Mar, 2024 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| Feb, 2024 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| Jan, 2024 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):