Get the Stockscreener App
24.85
0.65%
0.1665
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 26, 2025, is $24.85.
- 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 77.32% to $24.85 now.
- The 52-week high stock price for HODL is $35.76, representing a 43.92% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HODL is $21.41, indicating a -13.83% decrease from the current share price, occurred on April 07, 2025.
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 26, 2025 | $24.86 | $24.51 | $0.35 | 451,789.0 | +0.65% |
| Nov 25, 2025 | $24.91 | $24.35 | $0.554 | 5,736,475.0 | -2.10% |
| Nov 24, 2025 | $25.24 | $24.10 | $1.14 | 1,488,304.0 | +5.48% |
| Nov 21, 2025 | $24.19 | $23.27 | $0.92 | 3,928,968.0 | -2.05% |
| Nov 20, 2025 | $25.89 | $24.31 | $1.58 | 3,383,411.0 | -3.40% |
| Nov 19, 2025 | $26.11 | $25.02 | $1.09 | 3,097,952.0 | -3.70% |
| Nov 18, 2025 | $26.52 | $25.73 | $0.795 | 1,806,202.0 | +1.00% |
| Nov 17, 2025 | $27.12 | $25.77 | $1.35 | 4,944,966.0 | -2.59% |
| Nov 14, 2025 | $27.55 | $26.61 | $0.94 | 1,977,316.0 | -3.86% |
| Nov 13, 2025 | $29.26 | $27.68 | $1.58 | 1,802,903.0 | -3.45% |
| Nov 12, 2025 | $29.67 | $28.51 | $1.16 | 1,521,451.0 | -1.17% |
| Nov 11, 2025 | $29.60 | $29.04 | $0.565 | 864,558.0 | -3.07% |
| Nov 10, 2025 | $30.07 | $29.60 | $0.465 | 1,634,801.0 | +2.18% |
| Nov 07, 2025 | $29.38 | $28.11 | $1.27 | 1,964,640.0 | +2.88% |
| Nov 06, 2025 | $29.11 | $28.36 | $0.745 | 1,754,030.0 | -2.83% |
| Nov 05, 2025 | $29.59 | $28.90 | $0.69 | 1,740,666.0 | +3.02% |
| Nov 04, 2025 | $29.64 | $28.16 | $1.48 | 3,573,924.0 | -5.47% |
| Nov 03, 2025 | $30.60 | $29.78 | $0.82 | 1,886,739.0 | -2.87% |
| Oct 31, 2025 | $31.41 | $30.71 | $0.70 | 1,876,299.0 | +3.16% |
| Oct 30, 2025 | $30.71 | $30.05 | $0.66 | 4,025,947.0 | -3.84% |
| Oct 29, 2025 | $32.14 | $30.91 | $1.23 | 2,386,988.0 | -2.68% |
| Oct 28, 2025 | $32.85 | $32.11 | $0.74 | 1,193,660.0 | -1.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $30.60 | $23.27 | $7.33 | 43,559,095.0 | -19.95% |
| 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% |
0.93%
Cap:
|
Volume (24h):