Get the Stockscreener App
29.65
3.36%
0.9631
After Hours:
29.65
0.0008
+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 June 09, 2025, is $29.65.
- Fortuna Hedged Bitcoin Fund all-time high stock price is $30.62, occurred on May 27, 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 28.02% to $29.65 now.
- The 52-week high stock price for HBTC is $30.62, representing a 3.27% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for HBTC is $23.16, indicating a -21.89% 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 |
|---|---|---|---|---|---|
| Jun 09, 2025 | $29.65 | $29.65 | $0.00 | 2.00 | +3.36% |
| Jun 06, 2025 | $28.69 | $28.69 | $0.00 | 4.00 | +1.76% |
| Jun 05, 2025 | $28.19 | $28.19 | $0.00 | 86.00 | -2.29% |
| Jun 04, 2025 | $28.85 | $28.85 | $0.00 | 1.00 | -0.99% |
| Jun 03, 2025 | $29.14 | $29.14 | $0.00 | 0.00 | +1.23% |
| Jun 02, 2025 | $28.78 | $28.78 | $0.00 | 11.00 | -0.29% |
| May 30, 2025 | $28.87 | $28.87 | $0.00 | 25.00 | -0.89% |
| May 29, 2025 | $29.15 | $29.10 | $0.05 | 1,507.0 | -1.19% |
| May 28, 2025 | $29.69 | $29.48 | $0.2098 | 243.0 | -2.28% |
| May 27, 2025 | $30.62 | $30.17 | $0.4507 | 496.0 | +0.53% |
| May 23, 2025 | $30.01 | $30.01 | $0.00 | 30.00 | -1.92% |
| May 22, 2025 | $30.60 | $30.57 | $0.0284 | 2,303.0 | +1.78% |
| May 21, 2025 | $30.06 | $30.06 | $0.00 | 76.00 | +1.11% |
| May 20, 2025 | $29.73 | $29.73 | $0.00 | 12.00 | +0.43% |
| May 19, 2025 | $29.68 | $28.00 | $1.68 | 12,963.0 | +1.31% |
| May 16, 2025 | $29.22 | $29.22 | $0.00 | 6.00 | +1.00% |
| May 15, 2025 | $28.93 | $28.93 | $0.00 | 121.0 | -0.26% |
| May 14, 2025 | $29.07 | $29.01 | $0.0604 | 2,151.0 | -1.50% |
| May 13, 2025 | $29.45 | $29.26 | $0.1918 | 110.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $29.65 | $28.19 | $1.46 | 106.0 | +2.70% |
| 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% |
0.05%
0.01%
Cap:
|
Volume (24h):