Get the Stockscreener App
26.70
2.73%
-0.75
After Hours:
26.70
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 May 05, 2025, is $26.70.
- 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 90.54% to $26.70 now.
- The 52-week high stock price for HODL is $30.66, representing a 14.82% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for HODL is $14.01, indicating a -47.52% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $26.85 | $26.46 | $0.385 | 674,799.0 | -2.73% |
| May 02, 2025 | $27.72 | $27.36 | $0.3556 | 462,312.0 | +0.40% |
| May 01, 2025 | $27.60 | $27.12 | $0.4799 | 815,969.0 | +2.67% |
| Apr 30, 2025 | $26.76 | $26.25 | $0.51 | 529,327.0 | -1.30% |
| Apr 29, 2025 | $27.02 | $26.77 | $0.2499 | 497,697.0 | +0.60% |
| Apr 28, 2025 | $26.93 | $26.43 | $0.495 | 585,665.0 | -0.63% |
| Apr 25, 2025 | $27.14 | $26.65 | $0.49 | 879,753.0 | +1.89% |
| Apr 24, 2025 | $26.52 | $26.20 | $0.32 | 681,135.0 | +0.04% |
| Apr 23, 2025 | $26.80 | $26.02 | $0.785 | 923,876.0 | +2.16% |
| Apr 22, 2025 | $25.99 | $25.32 | $0.67 | 2,391,018.0 | +4.73% |
| Apr 21, 2025 | $25.07 | $24.44 | $0.635 | 1,291,306.0 | +2.95% |
| Apr 17, 2025 | $24.20 | $23.71 | $0.4901 | 510,577.0 | +0.71% |
| Apr 16, 2025 | $24.19 | $23.56 | $0.63 | 532,268.0 | +0.38% |
| Apr 15, 2025 | $24.46 | $23.73 | $0.725 | 951,577.0 | -1.04% |
| Apr 14, 2025 | $24.27 | $23.68 | $0.59 | 972,459.0 | +1.35% |
| Apr 11, 2025 | $23.82 | $22.99 | $0.829 | 825,563.0 | +5.38% |
| Apr 10, 2025 | $23.13 | $22.17 | $0.96 | 885,096.0 | -3.23% |
| Apr 09, 2025 | $23.48 | $21.68 | $1.80 | 1,198,020.0 | +7.09% |
| Apr 08, 2025 | $22.72 | $21.55 | $1.17 | 1,260,782.0 | -1.68% |
| Apr 07, 2025 | $23.01 | $21.41 | $1.60 | 1,892,895.0 | -7.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.72 | $26.46 | $1.25 | 2,627,879.0 | +0.26% |
| 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% |
0.51%
0.17%
Cap:
|
Volume (24h):