OTC Markets OTCQB - Delayed Quote • USD
Compare
As of 1:46 PM EST. Market Open.
See Also
GBAT Stock Price - Grayscale Basic Attention Token Trust Stock Candlestick ChartGBAT - Grayscale Basic Attention Token Trust [Bat] Stock Price - Barchart.comGrayscale Basic Attention Token Trust (GBAT) Interactive Stock Chart - Yahoo FinanceGrayscale Basic Attention Token Trust Historical Stock Price Analysis (2022 - 2024) | In-Depth Market InsightsHistorical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 6.50 | 6.75 | 5.71 | 5.71 | 5.71 | 3,257 |
| Nov 22, 2024 | 6.91 | 6.91 | 5.60 | 5.60 | 5.60 | 11,700 |
| Nov 21, 2024 | 6.02 | 6.90 | 5.76 | 6.47 | 6.47 | 6,700 |
| Nov 20, 2024 | 6.33 | 6.93 | 5.78 | 6.00 | 6.00 | 4,100 |
| Nov 19, 2024 | 6.50 | 7.49 | 6.01 | 6.75 | 6.75 | 6,400 |
| Nov 18, 2024 | 5.75 | 7.00 | 5.75 | 6.14 | 6.14 | 12,900 |
| Nov 15, 2024 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | 5,600 |
| Nov 14, 2024 | 5.50 | 6.00 | 5.25 | 5.75 | 5.75 | 8,600 |
| Nov 13, 2024 | 5.52 | 6.10 | 5.45 | 5.50 | 5.50 | 10,100 |
| Nov 12, 2024 | 4.75 | 6.34 | 4.51 | 5.30 | 5.30 | 4,700 |
| Nov 11, 2024 | 4.84 | 5.23 | 4.23 | 4.80 | 4.80 | 3,700 |
| Nov 8, 2024 | 5.25 | 5.25 | 3.60 | 4.37 | 4.37 | 16,500 |
| Nov 7, 2024 | 5.10 | 6.00 | 5.10 | 6.00 | 6.00 | 1,700 |
| Nov 6, 2024 | 5.55 | 6.00 | 5.15 | 5.15 | 5.15 | 10,100 |
| Nov 5, 2024 | 5.42 | 5.42 | 5.05 | 5.05 | 5.05 | 2,600 |
| Nov 4, 2024 | 5.75 | 5.75 | 5.30 | 5.74 | 5.74 | 1,700 |
| Nov 1, 2024 | 6.10 | 6.10 | 5.25 | 5.25 | 5.25 | 2,300 |
| Oct 31, 2024 | 6.01 | 6.01 | 5.06 | 6.00 | 6.00 | 6,300 |
| Oct 30, 2024 | 6.30 | 6.30 | 5.63 | 5.72 | 5.72 | 6,500 |
| Oct 29, 2024 | 5.00 | 7.14 | 5.00 | 7.14 | 7.14 | 9,000 |
| Oct 28, 2024 | 5.35 | 5.35 | 4.88 | 4.92 | 4.92 | 5,200 |
| Oct 25, 2024 | 5.30 | 5.77 | 5.21 | 5.21 | 5.21 | 4,300 |
| Oct 24, 2024 | 4.52 | 5.33 | 4.51 | 5.21 | 5.21 | 19,300 |
| Oct 23, 2024 | 5.60 | 5.60 | 4.32 | 5.00 | 5.00 | 2,700 |
| Oct 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Oct 21, 2024 | 6.15 | 6.93 | 5.65 | 6.85 | 6.85 | 2,300 |
| Oct 18, 2024 | 6.65 | 6.65 | 5.31 | 6.50 | 6.50 | 9,300 |
| Oct 17, 2024 | 6.47 | 7.24 | 6.00 | 7.24 | 7.24 | 1,600 |
| Oct 16, 2024 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 1,300 |
| Oct 15, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 800 |
| Oct 14, 2024 | 6.09 | 6.09 | 4.50 | 6.00 | 6.00 | 8,200 |
| Oct 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 10, 2024 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 1,400 |
| Oct 9, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Oct 8, 2024 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | 1,700 |
| Oct 7, 2024 | 6.25 | 6.50 | 6.24 | 6.24 | 6.24 | 2,100 |
| Oct 4, 2024 | 5.40 | 6.45 | 5.40 | 6.00 | 6.00 | 2,400 |
| Oct 3, 2024 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 300 |
| Oct 2, 2024 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 600 |
| Oct 1, 2024 | 5.11 | 5.40 | 5.05 | 5.40 | 5.40 | 4,000 |
| Sep 30, 2024 | 6.00 | 6.00 | 5.55 | 5.67 | 5.67 | 1,300 |
| Sep 27, 2024 | 6.35 | 6.40 | 6.00 | 6.00 | 6.00 | 1,100 |
| Sep 26, 2024 | 5.65 | 6.30 | 5.55 | 6.30 | 6.30 | 6,000 |
| Sep 25, 2024 | 5.46 | 5.49 | 5.15 | 5.15 | 5.15 | 4,000 |
| Sep 24, 2024 | 6.49 | 6.49 | 6.00 | 6.00 | 6.00 | 2,400 |
| Sep 23, 2024 | 5.55 | 6.71 | 5.55 | 6.71 | 6.71 | 4,600 |
| Sep 20, 2024 | 5.49 | 5.50 | 5.30 | 5.30 | 5.30 | 1,100 |
| Sep 19, 2024 | 5.03 | 5.95 | 5.03 | 5.81 | 5.81 | 16,000 |
| Sep 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 300 |
| Sep 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 500 |
| Sep 16, 2024 | 4.36 | 5.30 | 3.09 | 5.30 | 5.30 | 7,700 |
| Sep 13, 2024 | 4.79 | 5.00 | 4.79 | 5.00 | 5.00 | 1,600 |
| Sep 12, 2024 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 2,300 |
| Sep 11, 2024 | 4.80 | 4.80 | 4.60 | 4.72 | 4.72 | 9,400 |
| Sep 10, 2024 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | 4,100 |
| Sep 9, 2024 | 4.50 | 4.98 | 4.50 | 4.60 | 4.60 | 7,400 |
| Sep 6, 2024 | 4.74 | 4.75 | 4.56 | 4.66 | 4.66 | 3,700 |
| Sep 5, 2024 | 4.99 | 4.99 | 4.28 | 4.74 | 4.74 | 3,800 |
| Sep 4, 2024 | 4.66 | 4.66 | 4.31 | 4.55 | 4.55 | 1,300 |
| Sep 3, 2024 | 5.00 | 5.00 | 4.20 | 4.66 | 4.66 | 1,500 |
| Aug 30, 2024 | 5.01 | 5.70 | 4.30 | 5.40 | 5.40 | 10,600 |
| Aug 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Aug 28, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Aug 27, 2024 | 5.18 | 6.50 | 5.00 | 6.50 | 6.50 | 3,500 |
| Aug 26, 2024 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | 700 |
| Aug 23, 2024 | 6.00 | 6.00 | 5.60 | 5.99 | 5.99 | 1,900 |
| Aug 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 21, 2024 | 6.20 | 6.20 | 5.72 | 6.00 | 6.00 | 700 |
| Aug 20, 2024 | 6.24 | 6.49 | 6.24 | 6.27 | 6.27 | 2,600 |
| Aug 19, 2024 | 6.50 | 6.50 | 5.56 | 6.50 | 6.50 | 800 |
| Aug 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Aug 15, 2024 | 6.17 | 7.06 | 5.15 | 5.15 | 5.15 | 2,900 |
| Aug 14, 2024 | 7.00 | 7.00 | 6.03 | 6.03 | 6.03 | 500 |
| Aug 13, 2024 | 6.75 | 7.00 | 6.25 | 7.00 | 7.00 | 1,300 |
| Aug 12, 2024 | 6.29 | 6.89 | 6.25 | 6.89 | 6.89 | 500 |
| Aug 9, 2024 | 6.28 | 6.88 | 5.27 | 6.00 | 6.00 | 11,900 |
| Aug 8, 2024 | 4.55 | 6.96 | 4.55 | 6.28 | 6.28 | 1,400 |
| Aug 7, 2024 | 4.82 | 5.12 | 3.88 | 4.10 | 4.10 | 12,000 |
| Aug 6, 2024 | 5.28 | 5.45 | 4.75 | 4.80 | 4.80 | 7,800 |
| Aug 5, 2024 | 5.71 | 5.74 | 5.00 | 5.15 | 5.15 | 8,400 |
| Aug 2, 2024 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | 3,900 |
| Aug 1, 2024 | 6.65 | 6.65 | 6.15 | 6.50 | 6.50 | 1,700 |
| Jul 31, 2024 | 6.32 | 6.66 | 6.32 | 6.48 | 6.48 | 3,500 |
| Jul 30, 2024 | 6.82 | 7.00 | 6.06 | 6.06 | 6.06 | 4,500 |
| Jul 29, 2024 | 7.93 | 7.96 | 6.01 | 6.01 | 6.01 | 4,700 |
| Jul 26, 2024 | 7.20 | 7.49 | 7.19 | 7.43 | 7.43 | 7,100 |
| Jul 25, 2024 | 7.82 | 7.82 | 7.00 | 7.10 | 7.10 | 10,200 |
| Jul 24, 2024 | 8.11 | 9.25 | 7.83 | 7.83 | 7.83 | 6,100 |
| Jul 23, 2024 | 10.06 | 10.06 | 9.25 | 9.50 | 9.50 | 700 |
| Jul 22, 2024 | 9.00 | 10.00 | 9.00 | 9.25 | 9.25 | 1,200 |
| Jul 19, 2024 | 9.94 | 10.00 | 9.94 | 9.95 | 9.95 | 500 |
| Jul 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jul 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| Jul 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 400 |
| Jul 15, 2024 | 11.00 | 11.00 | 10.05 | 10.25 | 10.25 | 3,200 |
| Jul 12, 2024 | 9.61 | 9.75 | 9.57 | 9.57 | 9.57 | 800 |
| Jul 11, 2024 | 9.99 | 10.50 | 9.40 | 9.50 | 9.50 | 800 |
| Jul 10, 2024 | 9.50 | 9.78 | 7.85 | 8.20 | 8.20 | 2,200 |
| Jul 9, 2024 | 9.00 | 9.25 | 9.00 | 9.20 | 9.20 | 2,900 |
