Grayscale Horizen Trust (HZEN)
OTCMKTS · Delayed Price · Currency is USD
1.228
-0.192 (-13.52%)
Oct 22, 2025, 3:56 PM EDT
Grayscale Horizen Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.41 | 1.42 | 1.23 | 1.23 | 1.23 | -13.38% | 94,387 |
| Oct 21, 2025 | 1.34 | 1.44 | 1.26 | 1.42 | 1.42 | 4.64% | 180,869 |
| Oct 20, 2025 | 1.21 | 1.36 | 1.21 | 1.36 | 1.36 | 20.30% | 124,176 |
| Oct 17, 2025 | 1.20 | 1.22 | 1.09 | 1.13 | 1.13 | -8.29% | 79,440 |
| Oct 16, 2025 | 1.44 | 1.55 | 1.20 | 1.23 | 1.23 | -14.58% | 142,651 |
| Oct 15, 2025 | 1.29 | 1.50 | 1.27 | 1.44 | 1.44 | 10.77% | 163,599 |
| Oct 14, 2025 | 1.25 | 1.36 | 1.18 | 1.30 | 1.30 | 0.78% | 62,265 |
| Oct 13, 2025 | 1.29 | 1.36 | 1.12 | 1.29 | 1.29 | -9.79% | 325,821 |
| Oct 10, 2025 | 1.46 | 1.65 | 1.34 | 1.43 | 1.43 | 8.75% | 417,502 |
| Oct 9, 2025 | 1.10 | 1.32 | 1.08 | 1.32 | 1.32 | 20.64% | 426,932 |
| Oct 8, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 1.87% | 223,987 |
| Oct 7, 2025 | 1.09 | 1.09 | 0.98 | 1.07 | 1.07 | -1.83% | 194,864 |
| Oct 6, 2025 | 0.94 | 1.11 | 0.94 | 1.09 | 1.09 | 15.97% | 278,570 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | -1.06% | 48,540 |
| Oct 2, 2025 | 0.92 | 1.00 | 0.88 | 0.95 | 0.95 | 6.20% | 359,242 |
| Oct 1, 2025 | 0.80 | 0.89 | 0.78 | 0.89 | 0.89 | 13.23% | 303,802 |
| Sep 30, 2025 | 0.79 | 0.80 | 0.75 | 0.79 | 0.79 | -1.25% | 28,401 |
| Sep 29, 2025 | 0.74 | 0.82 | 0.73 | 0.80 | 0.80 | 9.59% | 37,879 |
| Sep 26, 2025 | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | 1.53% | 160,507 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -4.26% | 58,270 |
| Sep 24, 2025 | 0.77 | 0.81 | 0.72 | 0.75 | 0.75 | -1.21% | 191,386 |
| Sep 23, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -6.26% | 139,327 |
| Sep 22, 2025 | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | -2.29% | 23,133 |
| Sep 19, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 3.84% | 39,269 |
| Sep 18, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -1.32% | 40,418 |
| Sep 17, 2025 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | -2.41% | 106,088 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 63,086 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | 27,053 |
| Sep 12, 2025 | 0.88 | 0.90 | 0.83 | 0.90 | 0.90 | 6.89% | 23,619 |
| Sep 11, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -4.32% | 6,520 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 2.16% | 16,302 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.79 | 0.86 | 0.86 | -0.99% | 33,701 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.79 | 0.87 | 0.87 | 1.16% | 44,734 |
| Sep 5, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 7.50% | 12,878 |
| Sep 4, 2025 | 0.84 | 0.88 | 0.80 | 0.80 | 0.80 | -3.73% | 83,743 |
| Sep 3, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | -0.79% | 32,748 |
| Sep 2, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 2.15% | 59,015 |
| Aug 29, 2025 | 0.87 | 0.88 | 0.80 | 0.82 | 0.82 | -2.38% | 88,740 |
| Aug 28, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | - | 33,743 |
| Aug 27, 2025 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 2.44% | 88,189 |
| Aug 26, 2025 | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | 0.61% | 23,499 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.73 | 0.82 | 0.82 | -6.32% | 161,712 |
| Aug 22, 2025 | 0.80 | 0.88 | 0.79 | 0.87 | 0.87 | 8.75% | 26,664 |
| Aug 21, 2025 | 0.81 | 0.88 | 0.78 | 0.80 | 0.80 | - | 15,382 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.76 | 0.80 | 0.80 | 3.23% | 30,147 |
| Aug 19, 2025 | 0.86 | 0.86 | 0.73 | 0.78 | 0.78 | -8.28% | 77,600 |
| Aug 18, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 4.32% | 41,426 |
| Aug 15, 2025 | 0.78 | 0.87 | 0.72 | 0.81 | 0.81 | 1.25% | 95,681 |
| Aug 14, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -7.73% | 106,064 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 0.81% | 249,072 |