iShares Bitcoin Trust ETF (IBIT)

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.99	38.61	37.72	38.42	38.42	0.92%	61,780,809
Feb 19, 2026	37.39	38.10	37.20	38.07	38.07	1.41%	44,045,430
Feb 18, 2026	38.00	38.75	37.30	37.54	37.54	-2.21%	49,583,974
Feb 17, 2026	38.55	38.69	37.74	38.39	38.39	-1.49%	54,144,881
Feb 13, 2026	38.16	39.38	37.89	38.97	38.97	5.18%	64,799,289
Feb 12, 2026	38.52	38.72	36.88	37.05	37.05	-3.24%	61,616,857
Feb 11, 2026	38.56	38.69	37.25	38.29	38.29	-1.74%	69,836,615
Feb 10, 2026	39.23	39.70	38.49	38.97	38.97	-2.84%	61,234,476
Feb 9, 2026	39.12	40.35	38.81	40.11	40.11	1.08%	77,526,130
Feb 6, 2026	38.05	40.57	38.01	39.68	39.68	9.92%	163,384,166
Feb 5, 2026	39.70	40.15	35.30	36.10	36.10	-13.16%	284,371,536
Feb 4, 2026	42.64	42.89	40.80	41.57	41.57	-4.00%	110,932,693
Feb 3, 2026	44.46	44.46	41.30	43.30	43.30	-2.08%	125,821,773
Feb 2, 2026	44.25	45.01	43.98	44.22	44.22	-6.89%	106,528,050
Jan 30, 2026	46.97	47.97	46.37	47.49	47.49	-0.23%	72,346,115
Jan 29, 2026	49.70	49.80	47.12	47.60	47.60	-5.76%	113,944,153
Jan 28, 2026	50.99	51.31	50.34	50.51	50.51	-0.24%	42,931,380
Jan 27, 2026	49.99	50.70	49.41	50.63	50.63	1.97%	51,840,742
Jan 26, 2026	49.69	50.35	49.32	49.65	49.65	-2.07%	43,973,100
Jan 23, 2026	50.81	51.71	50.14	50.70	50.70	0.06%	48,026,635
Jan 22, 2026	50.76	50.98	50.12	50.67	50.67	-0.86%	49,100,913
Jan 21, 2026	50.76	51.34	49.40	51.11	51.11	0.69%	70,127,772
Jan 20, 2026	51.54	51.78	50.55	50.76	50.76	-6.42%	76,481,060
Jan 16, 2026	54.30	54.37	53.43	54.24	54.24	0.44%	43,292,342
Jan 15, 2026	54.91	55.05	53.93	54.00	54.00	-2.60%	50,521,048
Jan 14, 2026	54.26	55.60	54.08	55.44	55.44	3.49%	85,891,182
Jan 13, 2026	52.39	53.66	52.22	53.57	53.57	3.28%	65,696,698
Jan 12, 2026	51.14	52.38	51.07	51.87	51.87	1.39%	40,729,082
Jan 9, 2026	51.35	52.18	50.89	51.16	51.16	-0.70%	39,688,425
Jan 8, 2026	50.76	51.84	50.56	51.52	51.52	-0.04%	42,787,253
Jan 7, 2026	51.86	52.23	51.37	51.54	51.54	-1.73%	44,366,968
Jan 6, 2026	53.54	53.55	51.72	52.45	52.45	-1.89%	54,907,439
Jan 5, 2026	52.61	53.82	52.38	53.46	53.46	4.95%	76,547,404
Jan 2, 2026	50.38	51.66	50.14	50.94	50.94	2.60%	65,968,849
Dec 31, 2025	50.43	50.43	49.40	49.65	49.65	-0.36%	33,834,338
Dec 30, 2025	49.95	50.73	49.78	49.83	49.83	0.91%	44,071,825
Dec 29, 2025	49.63	49.99	49.31	49.38	49.38	-0.46%	32,269,287
Dec 26, 2025	50.45	50.50	49.07	49.61	49.61	0.30%	38,333,126
Dec 24, 2025	49.46	49.70	48.96	49.46	49.46	-0.38%	22,759,340
Dec 23, 2025	49.68	50.09	49.07	49.65	49.65	-0.88%	43,757,648
Dec 22, 2025	51.01	51.29	49.82	50.09	50.09	0.36%	50,019,125
Dec 19, 2025	49.92	50.71	49.22	49.91	49.91	4.07%	62,739,231
Dec 18, 2025	50.20	50.69	47.87	47.96	47.96	-1.54%	71,534,615
Dec 17, 2025	49.77	51.27	48.36	48.71	48.71	-2.01%	79,012,849
Dec 16, 2025	49.31	50.02	49.23	49.71	49.71	2.16%	56,074,668
Dec 15, 2025	50.72	51.00	48.28	48.66	48.66	-4.96%	73,130,493
Dec 12, 2025	52.31	52.62	50.76	51.20	51.20	-1.73%	47,356,249
Dec 11, 2025	51.16	52.12	50.65	52.10	52.10	-0.74%	50,372,623
Dec 10, 2025	52.19	53.66	51.96	52.49	52.49	-0.68%	56,217,008
Dec 9, 2025	51.23	53.72	51.06	52.85	52.85	2.58%	55,905,888

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.