Get the Stockscreener App
18.36
1.16%
0.21
Pre-market:
17.92
-0.44
-2.40%
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 July 27, 2026, is $18.36.
- 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 31.03% to $18.36 now.
- The 52-week high stock price for HODL is $35.76, representing a 94.77% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HODL is $16.40, indicating a -10.68% decrease from the current share price, occurred on June 25, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $18.57 | $18.21 | $0.36 | 803,212.0 | +1.16% |
| Jul 24, 2026 | $18.21 | $18.01 | $0.20 | 588,682.0 | -0.95% |
| Jul 23, 2026 | $18.43 | $18.27 | $0.16 | 644,243.0 | -1.74% |
| Jul 22, 2026 | $18.77 | $18.54 | $0.23 | 688,994.0 | -0.77% |
| Jul 21, 2026 | $18.93 | $18.68 | $0.25 | 695,076.0 | +2.04% |
| Jul 20, 2026 | $18.59 | $18.11 | $0.48 | 905,600.0 | +1.60% |
| Jul 17, 2026 | $18.20 | $17.66 | $0.535 | 617,496.0 | -0.17% |
| Jul 16, 2026 | $18.34 | $18.09 | $0.25 | 553,300.0 | -1.09% |
| Jul 15, 2026 | $18.53 | $18.30 | $0.23 | 800,323.0 | +0.55% |
| Jul 14, 2026 | $18.36 | $17.97 | $0.39 | 1,315,903.0 | +3.81% |
| Jul 13, 2026 | $17.78 | $17.47 | $0.3108 | 1,363,250.0 | -2.71% |
| Jul 10, 2026 | $18.30 | $18.02 | $0.28 | 677,451.0 | +1.12% |
| Jul 09, 2026 | $17.95 | $17.67 | $0.28 | 592,814.0 | +1.65% |
| Jul 08, 2026 | $17.64 | $17.39 | $0.245 | 1,485,222.0 | -2.55% |
| Jul 07, 2026 | $18.16 | $17.71 | $0.445 | 784,872.0 | +0.22% |
| Jul 06, 2026 | $18.07 | $17.33 | $0.74 | 1,242,147.0 | +3.68% |
| Jul 02, 2026 | $17.58 | $17.29 | $0.29 | 1,327,548.0 | +2.42% |
| Jul 01, 2026 | $17.10 | $16.55 | $0.545 | 677,306.0 | +2.11% |
| Jun 30, 2026 | $16.73 | $16.43 | $0.30 | 1,149,277.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $18.93 | $16.55 | $2.38 | 16,566,651.0 | +10.54% |
| Jun, 2026 | $20.34 | $16.40 | $3.94 | 37,507,418.0 | -19.99% |
| May, 2026 | $23.23 | $20.48 | $2.75 | 18,753,307.0 | -3.89% |
| 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% |
0.12%
0.30%
Cap:
|
Volume (24h):