Get the Stockscreener App
17.72
0.71%
-0.127
After Hours:
17.73
0.007
+0.04%
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 August 14, 2026, is $17.72.
- 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 62.00% to $17.72 now.
- The 52-week high stock price for BRRR is $35.70, representing a 101.43% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BRRR is $16.37, indicating a -7.63% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $17.80 | $17.62 | $0.18 | 20,281.0 | -0.71% |
| Aug 13, 2026 | $18.01 | $17.72 | $0.29 | 22,439.0 | -0.06% |
| Aug 12, 2026 | $18.00 | $17.84 | $0.16 | 11,627.0 | -0.11% |
| Aug 11, 2026 | $18.07 | $17.82 | $0.25 | 14,413.0 | -0.83% |
| Aug 10, 2026 | $18.29 | $18.00 | $0.29 | 17,936.0 | -1.51% |
| Aug 07, 2026 | $18.41 | $18.19 | $0.2225 | 18,319.0 | +0.87% |
| Aug 06, 2026 | $18.31 | $18.07 | $0.24 | 44,393.0 | -0.66% |
| Aug 05, 2026 | $18.29 | $18.00 | $0.29 | 79,455.0 | +0.94% |
| Aug 04, 2026 | $18.14 | $17.93 | $0.21 | 38,873.0 | +0.61% |
| Aug 03, 2026 | $18.04 | $17.61 | $0.43 | 70,091.0 | +1.52% |
| Jul 31, 2026 | $17.94 | $17.58 | $0.36 | 102,466.0 | -2.90% |
| Jul 30, 2026 | $18.34 | $18.20 | $0.14 | 68,489.0 | +1.84% |
| Jul 29, 2026 | $18.20 | $17.89 | $0.3136 | 55,515.0 | -0.39% |
| Jul 28, 2026 | $18.04 | $17.73 | $0.31 | 34,373.0 | -1.75% |
| Jul 27, 2026 | $18.50 | $18.14 | $0.36 | 54,528.0 | +1.24% |
| Jul 24, 2026 | $18.14 | $17.95 | $0.195 | 52,431.0 | -0.95% |
| Jul 23, 2026 | $18.37 | $18.21 | $0.16 | 37,343.0 | -1.67% |
| Jul 22, 2026 | $18.69 | $18.50 | $0.19 | 46,531.0 | -0.85% |
| Jul 21, 2026 | $18.87 | $18.62 | $0.25 | 36,620.0 | +2.02% |
| Jul 20, 2026 | $18.53 | $18.05 | $0.4793 | 76,064.0 | +1.58% |
| Jul 17, 2026 | $18.13 | $17.62 | $0.51 | 48,297.0 | -0.14% |
| Jul 16, 2026 | $18.27 | $18.02 | $0.245 | 114,921.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $18.41 | $17.61 | $0.8025 | 358,108.0 | +0.02% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):