Get the Stockscreener App
18.09
0.95%
-0.1742
After Hours:
18.08
-0.0057
-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 July 24, 2026, is $18.09.
- 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 65.32% to $18.09 now.
- The 52-week high stock price for BRRR is $35.70, representing a 97.39% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BRRR is $16.37, indicating a -9.49% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 15, 2026 | $18.49 | $18.26 | $0.23 | 46,098.0 | +0.60% |
| Jul 14, 2026 | $18.31 | $17.91 | $0.395 | 77,060.0 | +3.76% |
| Jul 13, 2026 | $17.72 | $17.41 | $0.31 | 92,720.0 | -2.69% |
| Jul 10, 2026 | $18.23 | $17.96 | $0.27 | 162,445.0 | +1.04% |
| Jul 09, 2026 | $17.88 | $17.60 | $0.28 | 58,351.0 | +1.65% |
| Jul 08, 2026 | $17.57 | $17.33 | $0.24 | 83,326.0 | -2.50% |
| Jul 07, 2026 | $18.09 | $17.65 | $0.44 | 140,375.0 | +0.11% |
| Jul 06, 2026 | $18.01 | $17.28 | $0.73 | 238,134.0 | +3.69% |
| Jul 02, 2026 | $17.50 | $17.24 | $0.26 | 104,406.0 | +2.54% |
| Jul 01, 2026 | $17.05 | $16.52 | $0.53 | 78,277.0 | +2.11% |
| Jun 30, 2026 | $16.65 | $16.38 | $0.27 | 107,280.0 | -2.76% |
| Jun 29, 2026 | $17.08 | $16.63 | $0.45 | 191,260.0 | +1.13% |
| Jun 26, 2026 | $17.05 | $16.57 | $0.48 | 263,955.0 | +0.78% |
| Jun 25, 2026 | $17.24 | $16.37 | $0.87 | 425,303.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $18.87 | $16.52 | $2.35 | 1,545,830.0 | +9.28% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):