Get the Stockscreener App
31.54
1.67%
-0.5148
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 September 25, 2025, is $31.54.
- Coinshares Bitcoin Etf Of Beneficial Interest all-time high stock price is $34.75, occurred on August 13, 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 188.30% to $31.54 now.
- The 52-week high stock price for BRRR is $34.75, representing a 10.18% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for BRRR is $16.66, indicating a -47.18% decrease from the current share price, occurred on October 10, 2024.
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, 2025 | $31.56 | $31.25 | $0.31 | 174,340.0 | -1.64% |
| Sep 24, 2025 | $32.22 | $31.90 | $0.32 | 101,083.0 | +1.62% |
| Sep 23, 2025 | $32.00 | $31.52 | $0.48 | 29,085.0 | -0.40% |
| Sep 22, 2025 | $32.01 | $31.64 | $0.37 | 80,484.0 | -2.67% |
| Sep 19, 2025 | $32.93 | $32.52 | $0.41 | 403,537.0 | -2.05% |
| Sep 18, 2025 | $33.34 | $33.08 | $0.26 | 157,012.0 | +1.65% |
| Sep 17, 2025 | $32.87 | $32.40 | $0.47 | 309,174.0 | -1.06% |
| Sep 16, 2025 | $33.06 | $32.42 | $0.64 | 205,525.0 | +1.35% |
| Sep 15, 2025 | $32.64 | $32.32 | $0.32 | 128,345.0 | -1.33% |
| Sep 12, 2025 | $33.04 | $32.47 | $0.57 | 315,178.0 | +2.10% |
| Sep 11, 2025 | $32.43 | $32.17 | $0.26 | 70,106.0 | +0.75% |
| Sep 10, 2025 | $32.35 | $31.98 | $0.365 | 462,830.0 | +2.07% |
| Sep 09, 2025 | $31.93 | $31.30 | $0.63 | 287,629.0 | -0.79% |
| Sep 08, 2025 | $31.92 | $31.63 | $0.29 | 372,559.0 | +0.56% |
| Sep 05, 2025 | $32.01 | $31.15 | $0.86 | 244,899.0 | +1.59% |
| Sep 04, 2025 | $31.33 | $30.91 | $0.42 | 158,848.0 | -2.24% |
| Sep 03, 2025 | $31.84 | $31.43 | $0.41 | 211,280.0 | +1.34% |
| Sep 02, 2025 | $31.59 | $30.85 | $0.74 | 176,260.0 | +2.43% |
| Aug 29, 2025 | $31.24 | $30.51 | $0.73 | 396,175.0 | -3.36% |
| Aug 28, 2025 | $32.02 | $31.64 | $0.3816 | 317,134.0 | -0.16% |
| Aug 27, 2025 | $31.85 | $31.39 | $0.46 | 56,344.0 | +0.86% |
| Aug 26, 2025 | $31.43 | $30.96 | $0.475 | 446,170.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $33.34 | $30.85 | $2.49 | 3,888,174.0 | +3.08% |
| 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% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):