Get the Stockscreener App
25.39
2.92%
0.72
After Hours:
25.53
0.14
+0.55%
Coinshares Bitcoin Etf Of Beneficial Interest Stock (BRRR) Price History
The historical daily chart and data for Coinshares Bitcoin Etf Of Beneficial Interest stock (BRRR), show that the latest closing stock price as of November 26, 2025, is $25.39.
- Coinshares Bitcoin Etf Of Beneficial Interest all-time high stock price is $35.70, occurred on October 06, 2025.
- The lowest Coinshares Bitcoin Etf Of Beneficial Interest stock price recorded was $10.94 on January 23, 2024. Since then, Coinshares Bitcoin Etf Of Beneficial Interest's stock price has risen over 132.08% to $25.39 now.
- The 52-week high stock price for BRRR is $35.70, representing a 40.61% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BRRR is $21.41, indicating a -15.68% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $25.54 | $24.48 | $1.06 | 270,674.0 | +2.92% |
| Nov 25, 2025 | $24.88 | $24.32 | $0.56 | 373,019.0 | -1.95% |
| Nov 24, 2025 | $25.20 | $24.07 | $1.13 | 189,345.0 | +5.45% |
| Nov 21, 2025 | $24.16 | $23.24 | $0.92 | 717,562.0 | -2.17% |
| Nov 20, 2025 | $25.84 | $24.28 | $1.56 | 547,402.0 | -3.44% |
| Nov 19, 2025 | $26.07 | $25.00 | $1.07 | 506,677.0 | -3.55% |
| Nov 18, 2025 | $26.49 | $25.69 | $0.80 | 292,462.0 | +0.96% |
| Nov 17, 2025 | $27.07 | $25.75 | $1.32 | 696,371.0 | -2.51% |
| Nov 14, 2025 | $27.48 | $26.59 | $0.895 | 313,341.0 | -3.88% |
| Nov 13, 2025 | $29.21 | $27.64 | $1.57 | 690,181.0 | -3.49% |
| Nov 12, 2025 | $29.63 | $28.47 | $1.16 | 823,395.0 | -1.24% |
| Nov 11, 2025 | $29.57 | $29.00 | $0.57 | 267,479.0 | -3.04% |
| Nov 10, 2025 | $30.03 | $29.56 | $0.47 | 311,376.0 | +2.25% |
| Nov 07, 2025 | $29.33 | $28.08 | $1.25 | 488,800.0 | +2.78% |
| Nov 06, 2025 | $29.06 | $28.32 | $0.74 | 515,130.0 | -2.83% |
| Nov 05, 2025 | $29.54 | $28.87 | $0.67 | 450,026.0 | +3.13% |
| Nov 04, 2025 | $29.59 | $28.11 | $1.48 | 1,015,571.0 | -5.58% |
| Nov 03, 2025 | $30.52 | $29.75 | $0.77 | 396,414.0 | -2.90% |
| Oct 31, 2025 | $31.36 | $30.67 | $0.69 | 386,749.0 | +3.13% |
| Oct 30, 2025 | $30.65 | $30.01 | $0.64 | 395,226.0 | -3.71% |
| Oct 29, 2025 | $32.08 | $30.89 | $1.19 | 607,896.0 | -2.74% |
| Oct 28, 2025 | $32.81 | $32.07 | $0.74 | 366,967.0 | -1.14% |
Coinshares Bitcoin Etf Of Beneficial Interest Stock (BRRR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coinshares Bitcoin Etf Of Beneficial Interest 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 Of Beneficial Interest stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coinshares Bitcoin Etf Of Beneficial Interest Stock (BRRR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $30.52 | $23.24 | $7.28 | 9,135,899.0 | -18.15% |
| 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 Of Beneficial Interest 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):