Get the Stockscreener App
30.89
2.93%
-0.9324
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 July 15, 2025, is $30.89.
- Fortuna Hedged Bitcoin Fund all-time high stock price is $31.82, occurred on July 14, 2025.
- The lowest Fortuna Hedged Bitcoin Fund stock price recorded was $23.16 on April 08, 2025. Since then, Fortuna Hedged Bitcoin Fund's stock price has risen over 33.37% to $30.89 now.
- The 52-week high stock price for HBTC is $31.82, representing a 3.02% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for HBTC is $23.16, indicating a -25.02% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Jul 15, 2025 | $31.31 | $30.89 | $0.4217 | 312.0 | -2.93% |
| Jul 14, 2025 | $31.82 | $31.75 | $0.0693 | 100.0 | +1.21% |
| Jul 11, 2025 | $31.44 | $31.39 | $0.0517 | 414.0 | +3.68% |
| Jul 10, 2025 | $30.32 | $29.80 | $0.525 | 451.0 | +1.21% |
| Jul 09, 2025 | $29.96 | $29.96 | $0.00 | 25.00 | +2.30% |
| Jul 08, 2025 | $29.29 | $29.29 | $0.00 | 100.0 | +0.52% |
| Jul 07, 2025 | $29.14 | $29.09 | $0.047 | 500.0 | -1.18% |
| Jul 03, 2025 | $29.49 | $29.49 | $0.00 | 1.00 | -0.29% |
| Jul 02, 2025 | $29.57 | $29.57 | $0.00 | 2.00 | +3.49% |
| Jul 01, 2025 | $28.98 | $28.57 | $0.4059 | 2,400.0 | -1.71% |
| Jun 30, 2025 | $29.07 | $29.07 | $0.00 | 103.0 | +0.32% |
| Jun 27, 2025 | $28.98 | $28.98 | $0.00 | 2.00 | -0.61% |
| Jun 26, 2025 | $29.15 | $29.15 | $0.00 | 0.00 | -0.09% |
| Jun 25, 2025 | $29.18 | $29.18 | $0.00 | 1.00 | +1.72% |
| Jun 24, 2025 | $28.69 | $28.69 | $0.00 | 5.00 | +1.33% |
| Jun 23, 2025 | $28.31 | $28.04 | $0.2675 | 313.0 | -0.08% |
| Jun 20, 2025 | $28.33 | $28.33 | $0.00 | 0.00 | -0.57% |
| Jun 18, 2025 | $28.81 | $28.49 | $0.3174 | 2,001.0 | -0.92% |
| Jun 17, 2025 | $28.90 | $28.76 | $0.1432 | 506.0 | -2.95% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $31.82 | $28.57 | $3.25 | 4,617.0 | +6.25% |
| 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% |
1.32%
0.21%
Cap:
|
Volume (24h):