Get the Stockscreener App
18.16
2.22%
0.38
After Hours:
18.16
-0.005
-0.03%
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 August 17, 2026, is $18.16.
- VanEck Bitcoin Trust all-time high stock price is $122.63, occurred on December 17, 2024.
- The lowest VanEck Bitcoin Trust stock price recorded was $14.01 on August 05, 2024. Since then, VanEck Bitcoin Trust's stock price has risen over 29.63% to $18.16 now.
- The 52-week high stock price for HODL is $35.76, representing a 96.86% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HODL is $16.40, indicating a -9.72% decrease from the current share price, occurred on June 25, 2026.
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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $18.25 | $17.93 | $0.325 | 2,061,500.0 | +2.14% |
| Aug 14, 2026 | $17.86 | $17.67 | $0.195 | 682,104.0 | -0.70% |
| Aug 13, 2026 | $18.08 | $17.76 | $0.32 | 487,836.0 | -0.06% |
| Aug 12, 2026 | $18.10 | $17.89 | $0.215 | 491,795.0 | -0.17% |
| Aug 11, 2026 | $18.15 | $17.87 | $0.28 | 689,044.0 | -0.77% |
| Aug 10, 2026 | $18.35 | $18.02 | $0.33 | 1,200,435.0 | -1.42% |
| Aug 07, 2026 | $18.47 | $18.24 | $0.23 | 1,063,671.0 | +0.77% |
| Aug 06, 2026 | $18.36 | $18.12 | $0.245 | 1,001,091.0 | -0.65% |
| Aug 05, 2026 | $18.35 | $18.05 | $0.30 | 1,392,335.0 | +0.94% |
| Aug 04, 2026 | $18.21 | $17.98 | $0.23 | 1,765,283.0 | +0.61% |
| Aug 03, 2026 | $18.11 | $17.67 | $0.435 | 1,765,499.0 | +1.46% |
| Jul 31, 2026 | $18.03 | $17.64 | $0.39 | 1,438,534.0 | -2.84% |
| Jul 30, 2026 | $18.41 | $18.26 | $0.15 | 1,182,806.0 | +1.95% |
| Jul 29, 2026 | $18.29 | $17.95 | $0.345 | 1,250,847.0 | -0.47% |
| Jul 28, 2026 | $18.11 | $17.73 | $0.38 | 1,020,148.0 | -1.72% |
| Jul 27, 2026 | $18.57 | $18.21 | $0.36 | 803,212.0 | +1.16% |
| Jul 24, 2026 | $18.21 | $18.01 | $0.20 | 588,682.0 | -0.95% |
| Jul 23, 2026 | $18.43 | $18.27 | $0.16 | 644,243.0 | -1.74% |
| Jul 22, 2026 | $18.77 | $18.54 | $0.23 | 688,994.0 | -0.77% |
| Jul 21, 2026 | $18.93 | $18.68 | $0.25 | 695,076.0 | +2.04% |
| Jul 20, 2026 | $18.59 | $18.11 | $0.48 | 905,600.0 | +1.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $18.47 | $17.67 | $0.80 | 14,662,093.0 | +2.11% |
| Jul, 2026 | $18.93 | $16.55 | $2.38 | 20,655,774.0 | +7.10% |
| Jun, 2026 | $20.34 | $16.40 | $3.94 | 37,507,418.0 | -19.99% |
| May, 2026 | $23.23 | $20.48 | $2.75 | 18,753,307.0 | -3.89% |
| Apr, 2026 | $22.48 | $18.59 | $3.89 | 26,970,972.0 | +12.73% |
| Mar, 2026 | $21.20 | $18.53 | $2.66 | 48,056,791.0 | +3.29% |
| Feb, 2026 | $22.44 | $17.61 | $4.84 | 64,434,547.0 | -21.73% |
| Jan, 2026 | $27.70 | $23.13 | $4.57 | 41,961,705.0 | -4.16% |
VanEck Bitcoin Trust Stock (HODL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.77 | $23.71 | $3.05 | 45,857,892.0 | -3.12% |
| Nov, 2025 | $30.60 | $23.27 | $7.33 | 45,750,738.0 | -17.34% |
| Oct, 2025 | $35.76 | $29.58 | $6.18 | 53,746,472.0 | -4.14% |
| Sep, 2025 | $33.39 | $30.70 | $2.70 | 24,855,803.0 | +5.75% |
| Aug, 2025 | $34.79 | $30.54 | $4.25 | 16,118,306.0 | -7.35% |
| Jul, 2025 | $34.55 | $29.80 | $4.74 | 22,783,522.0 | +8.43% |
| Jun, 2025 | $31.24 | $28.19 | $3.05 | 14,811,930.0 | +2.94% |
| May, 2025 | $31.70 | $26.39 | $5.31 | 14,073,046.0 | +11.15% |
| Apr, 2025 | $27.14 | $21.41 | $5.73 | 20,611,958.0 | +14.24% |
| Mar, 2025 | $26.37 | $21.88 | $4.49 | 12,908,481.0 | -2.06% |
| Feb, 2025 | $28.90 | $22.92 | $5.98 | 24,132,281.0 | -17.09% |
| Jan, 2025 | $30.35 | $25.24 | $5.11 | 27,693,908.0 | +8.62% |
VanEck Bitcoin Trust Stock (HODL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.66 | $25.79 | $4.87 | 15,601,652.0 | -2.81% |
| Nov, 2024 | $28.25 | $18.97 | $9.27 | 25,395,108.0 | +38.68% |
| Oct, 2024 | $20.85 | $16.64 | $4.20 | 22,182,164.0 | +10.20% |
| Sep, 2024 | $18.84 | $15.06 | $3.77 | 14,687,336.0 | +8.28% |
| Aug, 2024 | $18.52 | $14.01 | $4.51 | 19,717,192.0 | -10.18% |
| Jul, 2024 | $19.72 | $15.56 | $4.16 | 20,799,220.0 | +8.83% |
| Jun, 2024 | $20.32 | $16.69 | $3.63 | 14,320,052.0 | -11.30% |
| May, 2024 | $20.17 | $15.99 | $4.18 | 11,750,440.0 | +14.50% |
| Apr, 2024 | $20.43 | $16.68 | $3.75 | 21,751,660.0 | -16.82% |
| Mar, 2024 | $20.84 | $16.88 | $3.96 | 57,090,768.0 | +14.41% |
| Feb, 2024 | $18.20 | $11.97 | $6.23 | 46,165,836.0 | +45.78% |
| Jan, 2024 | $14.11 | $10.94 | $3.16 | 10,545,196.0 | +0.00% |
0.49%
Cap:
|
Volume (24h):