Get the Stockscreener App
22.55
4.99%
1.072
After Hours:
22.55
0.0026
+0.01%
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 September 21, 2026, is $22.55.
- 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 $0.00 on September 04, 2026. Since then, Fortuna Hedged Bitcoin Fund's stock price has risen over to $22.55 now.
- The 52-week high stock price for HBTC is $32.03, representing a 42.08% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HBTC is $17.19, indicating a -23.76% 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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $22.55 | $22.55 | $0.00 | 13.00 | +4.99% |
| Sep 18, 2026 | $21.48 | $21.48 | $0.00 | 13.00 | +4.90% |
| Sep 17, 2026 | $20.47 | $20.47 | $0.00 | 17.00 | +0.34% |
| Sep 16, 2026 | $20.40 | $20.40 | $0.00 | 16.00 | -0.19% |
| Sep 15, 2026 | $20.44 | $20.44 | $0.00 | 14.00 | -2.80% |
| Sep 14, 2026 | $21.03 | $21.03 | $0.00 | 15.00 | +1.62% |
| Sep 11, 2026 | $20.70 | $20.70 | $0.00 | 13.00 | +0.19% |
| Sep 10, 2026 | $20.66 | $20.66 | $0.00 | 16.00 | -1.15% |
| Sep 09, 2026 | $20.90 | $20.90 | $0.00 | 14.00 | -0.18% |
| Sep 08, 2026 | $20.94 | $20.94 | $0.00 | 72.00 | -3.49% |
| Sep 03, 2026 | $21.69 | $21.69 | $0.00 | 20.00 | +4.60% |
| Sep 02, 2026 | $20.74 | $20.74 | $0.00 | 43.00 | -0.13% |
| Sep 01, 2026 | $20.77 | $20.77 | $0.00 | 14.00 | -1.93% |
| Aug 31, 2026 | $21.18 | $21.18 | $0.00 | 22.00 | +1.75% |
| Aug 28, 2026 | $20.81 | $20.81 | $0.00 | 15.00 | -3.30% |
| Aug 27, 2026 | $21.52 | $21.52 | $0.00 | 33.00 | +1.92% |
| Aug 26, 2026 | $21.20 | $21.12 | $0.0839 | 644.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $22.55 | $20.40 | $2.14 | 293.0 | +6.48% |
| Aug, 2026 | $21.52 | $17.41 | $4.11 | 1,297.0 | +17.17% |
| 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% |
2.56%
Cap:
|
Volume (24h):