iShares Bitcoin Trust ETF (IBIT)

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	53.54	53.55	51.72	52.45	52.45	-1.89%	52,661,289
Jan 5, 2026	52.61	53.82	52.38	53.46	53.46	4.95%	75,785,209
Jan 2, 2026	50.38	51.66	50.14	50.94	50.94	2.60%	65,623,889
Dec 31, 2025	50.43	50.43	49.40	49.65	49.65	-0.36%	33,611,650
Dec 30, 2025	49.95	50.73	49.78	49.83	49.83	0.91%	43,507,255
Dec 29, 2025	49.63	49.99	49.31	49.38	49.38	-0.46%	31,904,238
Dec 26, 2025	50.45	50.50	49.07	49.61	49.61	0.30%	38,004,749
Dec 24, 2025	49.46	49.70	48.96	49.46	49.46	-0.38%	22,027,154
Dec 23, 2025	49.68	50.09	49.07	49.65	49.65	-0.88%	43,247,704
Dec 22, 2025	51.01	51.29	49.82	50.09	50.09	0.36%	49,518,091
Dec 19, 2025	49.92	50.71	49.22	49.91	49.91	4.07%	61,875,511
Dec 18, 2025	50.20	50.69	47.87	47.96	47.96	-1.54%	69,598,870
Dec 17, 2025	49.77	51.27	48.36	48.71	48.71	-2.01%	75,927,507
Dec 16, 2025	49.31	50.02	49.23	49.71	49.71	2.16%	55,626,936
Dec 15, 2025	50.72	51.00	48.28	48.66	48.66	-4.96%	72,333,200
Dec 12, 2025	52.31	52.62	50.76	51.20	51.20	-1.73%	46,987,525
Dec 11, 2025	51.16	52.12	50.65	52.10	52.10	-0.74%	48,832,945
Dec 10, 2025	52.19	53.66	51.96	52.49	52.49	-0.68%	52,339,628
Dec 9, 2025	51.23	53.72	51.06	52.85	52.85	2.58%	55,380,556
Dec 8, 2025	51.84	52.07	50.83	51.52	51.52	1.64%	42,775,930
Dec 5, 2025	51.35	51.94	50.04	50.69	50.69	-3.47%	55,201,213
Dec 4, 2025	52.67	52.93	51.58	52.51	52.51	-0.44%	40,269,522
Dec 3, 2025	52.55	53.18	52.08	52.74	52.74	2.07%	56,270,671
Dec 2, 2025	50.33	52.39	50.15	51.67	51.67	6.54%	72,244,117
Dec 1, 2025	48.94	49.21	47.55	48.50	48.50	-5.92%	88,329,849
Nov 28, 2025	52.80	52.85	51.23	51.55	51.55	1.02%	47,334,564
Nov 26, 2025	49.52	51.33	49.17	51.03	51.03	2.97%	66,507,238
Nov 25, 2025	49.48	50.00	48.84	49.56	49.56	-2.00%	65,052,794
Nov 24, 2025	48.73	50.66	48.33	50.57	50.57	5.42%	82,759,070
Nov 21, 2025	47.49	48.57	46.68	47.97	47.97	-2.02%	168,213,523
Nov 20, 2025	51.86	51.97	48.74	48.96	48.96	-3.49%	122,462,495
Nov 19, 2025	51.71	52.44	50.20	50.73	50.73	-3.67%	94,744,609
Nov 18, 2025	52.03	53.25	51.60	52.66	52.66	1.07%	75,629,033
Nov 17, 2025	53.39	54.45	51.70	52.10	52.10	-2.57%	92,045,921
Nov 14, 2025	54.09	55.29	53.38	53.48	53.48	-3.80%	94,217,090
Nov 13, 2025	58.12	58.70	55.48	55.59	55.59	-3.47%	78,277,765
Nov 12, 2025	59.47	59.56	57.17	57.59	57.59	-1.30%	41,656,415
Nov 11, 2025	59.33	59.41	58.25	58.35	58.35	-3.06%	33,993,831
Nov 10, 2025	60.30	60.36	59.40	60.19	60.19	2.22%	51,036,740
Nov 7, 2025	56.88	58.96	56.39	58.88	58.88	2.83%	64,022,332
Nov 6, 2025	58.40	58.41	56.90	57.26	57.26	-2.82%	54,876,210
Nov 5, 2025	58.26	59.39	57.96	58.92	58.92	3.04%	51,487,193
Nov 4, 2025	58.88	59.49	56.49	57.18	57.18	-5.53%	105,318,024
Nov 3, 2025	61.02	61.39	59.75	60.53	60.53	-2.84%	51,820,381
Oct 31, 2025	62.35	63.03	61.62	62.30	62.30	3.15%	47,300,723
Oct 30, 2025	61.53	61.59	60.28	60.40	60.40	-3.75%	57,355,586
Oct 29, 2025	64.49	64.51	62.00	62.75	62.75	-2.70%	76,944,370
Oct 28, 2025	65.35	65.97	64.41	64.49	64.49	-1.21%	47,609,826
Oct 27, 2025	65.38	65.76	65.00	65.28	65.28	3.90%	49,298,024
Oct 24, 2025	63.17	63.26	62.30	62.83	62.83	0.43%	39,980,939

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.