Get the Stockscreener App
21.46
0.09%
0.02
Pre-market:
21.43
-0.03
-0.14%
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 26, 2026, is $21.46.
- 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 53.15% to $21.46 now.
- The 52-week high stock price for HODL is $35.76, representing a 66.64% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HODL is $17.61, indicating a -17.96% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $22.07 | $21.40 | $0.67 | 1,219,426.0 | +0.09% |
| May 22, 2026 | $21.86 | $21.39 | $0.47 | 534,302.0 | -2.32% |
| May 21, 2026 | $22.07 | $21.67 | $0.40 | 442,707.0 | -0.05% |
| May 20, 2026 | $22.00 | $21.73 | $0.275 | 587,401.0 | +1.15% |
| May 19, 2026 | $21.77 | $21.51 | $0.26 | 496,297.0 | -0.05% |
| May 18, 2026 | $21.85 | $21.49 | $0.36 | 1,009,873.0 | -2.86% |
| May 15, 2026 | $22.63 | $22.23 | $0.40 | 824,700.0 | -2.91% |
| May 14, 2026 | $23.21 | $22.50 | $0.71 | 826,510.0 | +2.36% |
| May 13, 2026 | $22.67 | $22.26 | $0.41 | 1,239,418.0 | -1.53% |
| May 12, 2026 | $22.88 | $22.57 | $0.305 | 629,593.0 | -1.42% |
| May 11, 2026 | $23.23 | $22.75 | $0.48 | 1,853,004.0 | +2.20% |
| May 08, 2026 | $22.74 | $22.48 | $0.26 | 572,926.0 | +0.04% |
| May 07, 2026 | $22.90 | $22.48 | $0.42 | 940,467.0 | -1.61% |
| May 06, 2026 | $23.20 | $22.94 | $0.26 | 611,531.0 | -0.22% |
| May 05, 2026 | $23.11 | $22.89 | $0.215 | 1,301,808.0 | +2.03% |
| May 04, 2026 | $22.84 | $22.20 | $0.64 | 1,314,706.0 | +1.98% |
| May 01, 2026 | $22.34 | $22.08 | $0.265 | 1,450,463.0 | +2.73% |
| Apr 30, 2026 | $21.68 | $21.51 | $0.17 | 675,389.0 | +1.22% |
| Apr 29, 2026 | $21.76 | $21.19 | $0.57 | 1,317,062.0 | -1.16% |
| Apr 28, 2026 | $21.61 | $21.39 | $0.215 | 477,665.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.23 | $21.39 | $1.84 | 17,074,558.0 | -0.65% |
| 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% |
0.58%
Cap:
|
Volume (24h):