Get the Stockscreener App
29.52
2.39%
0.69
After Hours:
30.12
0.60
+2.03%
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 June 06, 2025, is $29.52.
- 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 110.67% to $29.52 now.
- The 52-week high stock price for HODL is $31.70, representing a 7.38% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for HODL is $14.01, indicating a -52.53% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $29.84 | $29.41 | $0.43 | 620,317.0 | +2.39% |
| Jun 05, 2025 | $29.93 | $28.74 | $1.19 | 805,957.0 | -2.96% |
| Jun 04, 2025 | $29.86 | $29.47 | $0.39 | 477,590.0 | -1.23% |
| Jun 03, 2025 | $30.23 | $29.73 | $0.505 | 625,751.0 | +1.76% |
| Jun 02, 2025 | $29.63 | $29.32 | $0.31 | 567,559.0 | -0.14% |
| May 30, 2025 | $29.99 | $29.32 | $0.67 | 527,305.0 | -1.00% |
| May 29, 2025 | $30.66 | $29.84 | $0.82 | 876,082.0 | -1.22% |
| May 28, 2025 | $30.83 | $30.25 | $0.58 | 596,459.0 | -2.79% |
| May 27, 2025 | $31.34 | $30.77 | $0.57 | 654,855.0 | +1.20% |
| May 23, 2025 | $31.14 | $30.59 | $0.55 | 890,708.0 | -2.19% |
| May 22, 2025 | $31.70 | $31.27 | $0.43 | 1,164,757.0 | +2.41% |
| May 21, 2025 | $31.07 | $30.03 | $1.04 | 1,120,578.0 | +1.42% |
| May 20, 2025 | $30.36 | $29.47 | $0.895 | 455,566.0 | +1.41% |
| May 19, 2025 | $29.88 | $28.97 | $0.91 | 1,040,516.0 | +1.50% |
| May 16, 2025 | $29.59 | $29.24 | $0.35 | 392,178.0 | +0.75% |
| May 15, 2025 | $29.48 | $28.68 | $0.80 | 546,403.0 | -0.07% |
| May 14, 2025 | $29.52 | $29.02 | $0.495 | 407,365.0 | -1.48% |
| May 13, 2025 | $29.72 | $29.10 | $0.6198 | 625,219.0 | +2.95% |
| May 12, 2025 | $29.59 | $28.49 | $1.10 | 613,314.0 | -1.30% |
| May 09, 2025 | $29.36 | $28.95 | $0.405 | 565,179.0 | +1.88% |
| May 08, 2025 | $28.75 | $28.03 | $0.72 | 651,676.0 | +5.33% |
| May 07, 2025 | $27.59 | $27.10 | $0.485 | 411,189.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $30.23 | $28.74 | $1.50 | 3,717,491.0 | -0.27% |
| 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% |
0.99%
Cap:
|
Volume (24h):