Get the Stockscreener App
21.28
2.32%
0.4828
After Hours:
21.28
-0.0005
-0.00%
Fortuna Hedged Bitcoin Fund Stock (HBTC) Price History
The historical daily chart and data for Fortuna Hedged Bitcoin Fund stock (HBTC), show that the latest closing stock price as of August 25, 2026, is $21.28.
- Fortuna Hedged Bitcoin Fund all-time high stock price is $32.07, occurred on August 13, 2025.
- The lowest Fortuna Hedged Bitcoin Fund stock price recorded was $17.19 on June 29, 2026. Since then, Fortuna Hedged Bitcoin Fund's stock price has risen over 23.80% to $21.28 now.
- The 52-week high stock price for HBTC is $32.03, representing a 50.54% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HBTC is $17.19, indicating a -19.22% decrease from the current share price, occurred on June 29, 2026.
The table below shows more information about HBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2026 | $21.28 | $21.28 | $0.00 | 69.00 | +2.32% |
| Aug 21, 2026 | $20.80 | $20.80 | $0.00 | 12.00 | +6.25% |
| Aug 20, 2026 | $19.57 | $19.57 | $0.00 | 16.00 | +5.38% |
| Aug 19, 2026 | $18.57 | $18.57 | $0.00 | 56.00 | +4.38% |
| Aug 18, 2026 | $17.79 | $17.79 | $0.00 | 12.00 | +0.49% |
| Aug 17, 2026 | $17.71 | $17.71 | $0.00 | 12.00 | +1.68% |
| Aug 14, 2026 | $17.41 | $17.41 | $0.00 | 12.00 | -0.62% |
| Aug 13, 2026 | $17.52 | $17.52 | $0.00 | 78.00 | +0.03% |
| Aug 12, 2026 | $17.52 | $17.52 | $0.00 | 12.00 | -0.17% |
| Aug 11, 2026 | $17.55 | $17.55 | $0.00 | 26.00 | -0.65% |
| Aug 10, 2026 | $17.66 | $17.64 | $0.0188 | 226.0 | -1.22% |
| Aug 07, 2026 | $17.88 | $17.88 | $0.00 | 4.00 | +0.65% |
| Aug 06, 2026 | $17.76 | $17.76 | $0.00 | 12.00 | -0.62% |
| Aug 05, 2026 | $17.88 | $17.88 | $0.00 | 12.00 | +0.74% |
| Aug 04, 2026 | $17.75 | $17.75 | $0.00 | 12.00 | +0.45% |
| Aug 03, 2026 | $17.67 | $17.67 | $0.00 | 12.00 | -2.25% |
| Jul 30, 2026 | $18.07 | $18.07 | $0.00 | 12.00 | +1.18% |
| Jul 29, 2026 | $17.86 | $17.86 | $0.00 | 12.00 | -0.42% |
| Jul 28, 2026 | $17.94 | $17.94 | $0.00 | 15.00 | -1.50% |
Fortuna Hedged Bitcoin Fund Stock (HBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortuna Hedged Bitcoin Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortuna Hedged Bitcoin Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortuna Hedged Bitcoin Fund Stock (HBTC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $21.28 | $17.41 | $3.87 | 652.0 | +17.75% |
| Jul, 2026 | $18.68 | $17.35 | $1.33 | 5,366.0 | +4.68% |
| Jun, 2026 | $18.97 | $17.19 | $1.78 | 6,850.0 | -10.64% |
| May, 2026 | $21.30 | $19.13 | $2.17 | 9,405.0 | -5.03% |
| Apr, 2026 | $21.26 | $18.98 | $2.28 | 9,591.0 | +5.67% |
| Mar, 2026 | $21.44 | $19.06 | $2.38 | 23,966.0 | -1.80% |
| Feb, 2026 | $21.37 | $19.41 | $1.96 | 11,781.0 | -9.93% |
| Jan, 2026 | $24.75 | $21.61 | $3.14 | 12,174.0 | -4.74% |
Fortuna Hedged Bitcoin Fund Stock (HBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.03 | $22.50 | $4.53 | 26,449.0 | -14.04% |
| Nov, 2025 | $29.22 | $25.63 | $3.59 | 35,882.0 | -10.38% |
| Oct, 2025 | $32.03 | $29.12 | $2.92 | 26,127.0 | +0.62% |
| Sep, 2025 | $30.50 | $28.61 | $1.88 | 6,581.0 | +3.29% |
| Aug, 2025 | $32.07 | $28.65 | $3.42 | 23,674.0 | -6.59% |
| Jul, 2025 | $31.82 | $28.57 | $3.25 | 14,743.0 | +5.52% |
| Jun, 2025 | $30.00 | $28.04 | $1.96 | 5,501.0 | +0.69% |
| May, 2025 | $30.62 | $26.61 | $4.01 | 22,232.0 | +8.24% |
| Apr, 2025 | $27.10 | $23.16 | $3.94 | 2,404.0 | +9.36% |
| Mar, 2025 | $26.25 | $24.39 | $1.86 | 7,788.0 | +0.00% |
0.54%
0.08%
Cap:
|
Volume (24h):