Get the Stockscreener App
33.08
2.07%
0.67
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 September 12, 2025, is $33.08.
- 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 136.07% to $33.08 now.
- The 52-week high stock price for HODL is $34.79, representing a 5.17% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for HODL is $16.27, indicating a -50.83% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $33.09 | $32.49 | $0.60 | 730,241.0 | +2.07% |
| Sep 11, 2025 | $32.48 | $32.17 | $0.305 | 731,320.0 | +0.81% |
| Sep 10, 2025 | $32.38 | $32.02 | $0.355 | 1,286,375.0 | +2.10% |
| Sep 09, 2025 | $31.96 | $31.32 | $0.64 | 876,461.0 | -0.69% |
| Sep 08, 2025 | $31.97 | $31.65 | $0.32 | 744,549.0 | +0.41% |
| Sep 05, 2025 | $32.02 | $31.17 | $0.85 | 734,112.0 | +1.67% |
| Sep 04, 2025 | $31.36 | $30.92 | $0.44 | 831,957.0 | -2.14% |
| Sep 03, 2025 | $31.86 | $31.43 | $0.425 | 724,109.0 | +1.31% |
| Sep 02, 2025 | $31.63 | $30.86 | $0.7747 | 1,115,434.0 | +2.35% |
| Aug 29, 2025 | $31.26 | $30.54 | $0.725 | 976,171.0 | -3.35% |
| Aug 28, 2025 | $32.06 | $31.66 | $0.40 | 579,603.0 | -0.13% |
| Aug 27, 2025 | $31.88 | $31.41 | $0.465 | 879,892.0 | +0.86% |
| Aug 26, 2025 | $31.46 | $30.95 | $0.5099 | 710,020.0 | +0.35% |
| Aug 25, 2025 | $31.95 | $31.27 | $0.68 | 674,505.0 | -5.09% |
| Aug 22, 2025 | $33.24 | $31.66 | $1.58 | 699,864.0 | +4.03% |
| Aug 21, 2025 | $32.26 | $31.66 | $0.5997 | 347,814.0 | -1.92% |
| Aug 20, 2025 | $32.36 | $31.77 | $0.59 | 1,669,142.0 | +1.13% |
| Aug 19, 2025 | $32.76 | $31.86 | $0.90 | 805,055.0 | -2.80% |
| Aug 18, 2025 | $33.05 | $32.48 | $0.57 | 440,451.0 | -0.57% |
| Aug 15, 2025 | $33.54 | $33.05 | $0.49 | 438,679.0 | -0.90% |
| Aug 14, 2025 | $33.78 | $33.16 | $0.62 | 928,395.0 | -3.94% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $33.09 | $30.86 | $2.23 | 8,504,799.0 | +8.07% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):