CoinShares Bitcoin ETF (BRRR) stock declined over -4.45%, trading at $21.04 on NASDAQ, down from the previous close of $22.02. The stock opened at $22.11, fluctuating between $21.04 and $22.13 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 02, 2026 | 22.02 | 22.39 | 21.90 | 22.02 | 1.36M |
| Jan 30, 2026 | 23.37 | 23.86 | 23.10 | 23.64 | 547.83K |
| Jan 29, 2026 | 24.75 | 24.75 | 23.48 | 23.72 | 402.94K |
| Jan 28, 2026 | 25.36 | 25.46 | 25.07 | 25.13 | 103.14K |
| Jan 27, 2026 | 24.87 | 25.23 | 24.62 | 25.20 | 220.55K |
| Jan 26, 2026 | 24.73 | 25.03 | 24.56 | 24.72 | 224.4K |
| Jan 23, 2026 | 25.27 | 25.72 | 24.98 | 25.25 | 258.3K |
| Jan 22, 2026 | 25.24 | 25.37 | 24.96 | 25.22 | 427.38K |
| Jan 21, 2026 | 25.25 | 25.54 | 24.59 | 25.43 | 673.18K |
| Jan 20, 2026 | 25.64 | 25.77 | 25.17 | 25.29 | 691.62K |
| Jan 16, 2026 | 26.08 | 27.06 | 26.08 | 26.99 | 1.96M |
| Jan 15, 2026 | 26.08 | 27.37 | 26.08 | 26.89 | 261.36K |
| Jan 14, 2026 | 26.08 | 27.64 | 26.08 | 27.60 | 761.54K |
| Jan 13, 2026 | 26.06 | 26.68 | 26.00 | 26.68 | 613.95K |
| Jan 12, 2026 | 25.56 | 26.06 | 25.44 | 25.82 | 640.23K |
| Jan 09, 2026 | 25.56 | 25.95 | 25.36 | 25.46 | 357.48K |
| Jan 08, 2026 | 25.27 | 25.80 | 25.17 | 25.63 | 285.42K |
| Jan 07, 2026 | 25.81 | 25.97 | 25.60 | 25.67 | 301.86K |
| Jan 06, 2026 | 26.19 | 26.65 | 25.79 | 26.11 | 679.74K |
| Jan 05, 2026 | 26.19 | 26.73 | 26.09 | 26.62 | 783.4K |
In seeking to achieve its investment objective, the Trust will hold bitcoin and will value its Shares daily based on the value of bitcoin as reflected by the index, which is an independently calculated value based on an aggregation of executed trade flow of major bitcoin spot exchanges.
| Employees | 0 |
| Beta | 3.48 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management - Cryptocurrency |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep