Get the Stockscreener App
112.38
1.14%
1.27
VanEck Bitcoin Trust Stock (HODL) Price History
The historical daily chart and data for VanEck Bitcoin Trust stock (HODL), show that the latest closing stock price as of November 22, 2024, is $112.38.
- VanEck Bitcoin Trust all-time high stock price is $112.99, occurred on November 22, 2024.
- The lowest VanEck Bitcoin Trust stock price recorded was $43.77 on January 23, 2024. Since then, VanEck Bitcoin Trust's stock price has risen over 156.75% to $112.38 now.
- The 52-week high stock price for HODL is $112.99, representing a 0.54% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for HODL is $43.77, indicating a -61.05% decrease from the current share price, occurred on January 23, 2024.
The table below shows more information about HODL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $113.0 | $110.0 | $2.99 | 423,756.0 | +1.14% |
| Nov 21, 2024 | $112.3 | $108.3 | $4.03 | 316,742.0 | +4.27% |
| Nov 20, 2024 | $107.6 | $105.6 | $2.04 | 216,998.0 | +1.61% |
| Nov 19, 2024 | $106.6 | $103.2 | $3.35 | 254,588.0 | +1.06% |
| Nov 18, 2024 | $104.9 | $101.5 | $3.37 | 179,429.0 | +0.19% |
| Nov 15, 2024 | $103.6 | $99.32 | $4.30 | 293,009.0 | +4.62% |
| Nov 14, 2024 | $104.0 | $98.88 | $5.09 | 347,847.0 | -2.46% |
| Nov 13, 2024 | $105.8 | $101.2 | $4.58 | 319,558.0 | +0.07% |
| Nov 12, 2024 | $101.9 | $96.53 | $5.34 | 337,420.0 | +2.90% |
| Nov 11, 2024 | $99.14 | $92.49 | $6.65 | 515,042.0 | +13.52% |
| Nov 08, 2024 | $87.59 | $85.74 | $1.85 | 241,867.0 | +0.08% |
| Nov 07, 2024 | $87.11 | $84.47 | $2.64 | 270,988.0 | +0.46% |
| Nov 06, 2024 | $86.66 | $83.25 | $3.41 | 430,375.0 | +10.03% |
| Nov 05, 2024 | $79.75 | $77.80 | $1.95 | 416,105.0 | +3.15% |
| Nov 04, 2024 | $77.78 | $75.89 | $1.89 | 441,837.0 | -2.79% |
| Nov 01, 2024 | $81.06 | $77.77 | $3.29 | 435,727.0 | -1.12% |
| Oct 31, 2024 | $81.48 | $79.00 | $2.48 | 421,595.0 | -2.55% |
| Oct 30, 2024 | $82.02 | $80.76 | $1.26 | 234,307.0 | -1.23% |
| Oct 29, 2024 | $83.39 | $80.25 | $3.14 | 484,069.0 | +4.26% |
| Oct 28, 2024 | $79.11 | $77.45 | $1.66 | 314,519.0 | +4.41% |
| Oct 25, 2024 | $77.88 | $74.55 | $3.33 | 271,327.0 | -2.24% |
VanEck Bitcoin Trust Stock (HODL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VanEck Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HODL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VanEck Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
VanEck Bitcoin Trust Stock (HODL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $113.0 | $75.89 | $37.10 | 5,865,044.0 | +41.97% |
| Oct, 2024 | $83.39 | $66.58 | $16.81 | 5,545,541.0 | +10.20% |
| Sep, 2024 | $75.34 | $60.26 | $15.08 | 3,671,834.0 | +8.28% |
| Aug, 2024 | $74.08 | $56.05 | $18.03 | 4,929,298.0 | -10.18% |
| Jul, 2024 | $78.89 | $62.24 | $16.65 | 5,199,805.0 | +8.83% |
| Jun, 2024 | $81.28 | $66.76 | $14.52 | 3,580,013.0 | -11.30% |
| May, 2024 | $80.68 | $63.98 | $16.70 | 2,937,610.0 | +14.50% |
| Apr, 2024 | $81.72 | $66.70 | $15.02 | 5,437,915.0 | -16.82% |
| Mar, 2024 | $83.36 | $67.50 | $15.86 | 14,272,692.0 | +14.41% |
| Feb, 2024 | $72.79 | $47.87 | $24.92 | 11,541,459.0 | +45.78% |
| Jan, 2024 | $56.42 | $43.77 | $12.65 | 2,636,299.0 | +0.00% |
0.73%
Cap:
|
Volume (24h):