Get the Stockscreener App
26.61
2.73%
-0.7475
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 May 05, 2025, is $26.61.
- Fortuna Hedged Bitcoin Fund all-time high stock price is $27.36, occurred on May 02, 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 14.90% to $26.61 now.
- The 52-week high stock price for HBTC is $27.36, representing a 2.81% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for HBTC is $23.16, indicating a -12.97% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $26.61 | $26.61 | $0.00 | 22.00 | -2.73% |
| May 02, 2025 | $27.36 | $27.36 | $0.00 | 21.00 | +0.31% |
| May 01, 2025 | $27.27 | $27.27 | $0.00 | 17.00 | +2.26% |
| Apr 30, 2025 | $26.67 | $26.67 | $0.00 | 3.00 | -1.29% |
| Apr 29, 2025 | $27.02 | $27.02 | $0.00 | 1.00 | +0.36% |
| Apr 28, 2025 | $26.92 | $26.92 | $0.00 | 18.00 | -0.65% |
| Apr 25, 2025 | $27.10 | $27.10 | $0.00 | 2.00 | +1.03% |
| Apr 24, 2025 | $26.82 | $26.57 | $0.253 | 100.0 | +0.14% |
| Apr 23, 2025 | $26.78 | $26.78 | $0.00 | 13.00 | +2.13% |
| Apr 22, 2025 | $26.23 | $26.00 | $0.2262 | 153.0 | +3.64% |
| Apr 21, 2025 | $25.30 | $25.30 | $0.00 | 21.00 | +1.84% |
| Apr 17, 2025 | $24.85 | $24.85 | $0.00 | 21.00 | +0.63% |
| Apr 16, 2025 | $24.69 | $24.69 | $0.00 | 48.00 | +0.21% |
| Apr 15, 2025 | $24.85 | $24.64 | $0.2097 | 110.0 | -0.65% |
| Apr 14, 2025 | $24.80 | $24.80 | $0.00 | 0.00 | +1.08% |
| Apr 11, 2025 | $24.54 | $24.54 | $0.00 | 22.00 | +3.75% |
| Apr 10, 2025 | $23.65 | $23.65 | $0.00 | 18.00 | -2.21% |
| Apr 09, 2025 | $24.18 | $23.29 | $0.8938 | 101.0 | +4.21% |
| Apr 08, 2025 | $23.75 | $23.16 | $0.59 | 401.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.36 | $26.61 | $0.7475 | 82.00 | -0.23% |
| 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% |
0.51%
0.17%
Cap:
|
Volume (24h):