IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	59.87	61.08	58.41	60.42	60.42	1.34%	62,734,458
Jan 17, 2025	58.52	60.41	58.26	59.62	59.62	4.43%	70,766,122
Jan 16, 2025	56.53	57.29	55.30	57.09	57.09	0.79%	35,548,005
Jan 15, 2025	56.14	57.35	53.97	56.64	56.64	3.30%	42,124,740
Jan 14, 2025	55.04	55.33	54.18	54.83	54.83	3.03%	30,772,842
Jan 13, 2025	51.65	53.33	50.69	53.22	53.22	-1.15%	44,866,491
Jan 10, 2025	53.70	54.55	52.39	53.84	53.84	0.94%	43,996,088
Jan 8, 2025	54.27	54.61	52.51	53.34	53.34	-2.65%	47,070,972
Jan 7, 2025	57.31	57.38	54.58	54.79	54.79	-5.81%	57,081,839
Jan 6, 2025	56.37	58.46	56.24	58.17	58.17	3.95%	47,318,389
Jan 3, 2025	55.23	56.41	54.97	55.96	55.96	1.07%	32,839,480
Jan 2, 2025	54.90	55.73	54.59	55.37	55.37	4.37%	41,029,151
Dec 31, 2024	54.48	54.73	52.90	53.05	53.05	-0.93%	30,143,608
Dec 30, 2024	52.80	53.94	51.77	53.55	53.55	-0.24%	39,339,961
Dec 27, 2024	54.78	54.82	52.96	53.68	53.68	-1.14%	35,983,044
Dec 26, 2024	54.42	54.96	54.06	54.30	54.30	-3.43%	26,750,363
Dec 24, 2024	55.06	56.41	54.88	56.23	56.23	6.36%	27,692,664
Dec 23, 2024	54.27	54.34	52.50	52.87	52.87	-3.54%	44,528,518
Dec 20, 2024	54.08	55.66	53.93	54.81	54.81	0.16%	55,327,879
Dec 19, 2024	58.20	58.48	54.28	54.72	54.72	-4.30%	79,563,946
Dec 18, 2024	59.56	59.79	56.82	57.18	57.18	-5.85%	69,862,682
Dec 17, 2024	61.37	61.75	60.15	60.73	60.73	0.85%	49,617,650
Dec 16, 2024	59.43	61.47	59.38	60.22	60.22	3.99%	63,994,128
Dec 13, 2024	57.20	58.09	56.73	57.91	57.91	1.74%	37,881,688
Dec 12, 2024	57.77	58.45	56.47	56.92	56.92	-1.39%	38,811,349
Dec 11, 2024	56.19	57.98	56.04	57.72	57.72	5.14%	48,872,589
Dec 10, 2024	55.80	56.00	53.62	54.90	54.90	0.31%	48,810,003
Dec 9, 2024	56.41	57.25	54.64	54.73	54.73	-5.31%	55,677,607
Dec 6, 2024	56.60	58.21	56.18	57.80	57.80	2.48%	50,016,990
Dec 5, 2024	58.60	59.16	55.70	56.40	56.40	-0.04%	89,447,615
Dec 4, 2024	54.61	56.61	53.90	56.42	56.42	3.60%	58,655,320
Dec 3, 2024	53.62	54.94	53.28	54.46	54.46	-0.04%	39,000,438
Dec 2, 2024	54.66	55.55	53.75	54.48	54.48	-1.32%	52,619,439
Nov 29, 2024	55.48	56.36	55.21	55.21	55.21	0.33%	30,337,331
Nov 27, 2024	53.83	55.49	53.66	55.03	55.03	6.44%	61,783,541
Nov 26, 2024	52.44	54.00	51.54	51.70	51.70	-4.29%	67,423,310
Nov 25, 2024	55.41	55.49	53.67	54.02	54.02	-4.37%	69,396,705
Nov 22, 2024	55.64	56.86	55.31	56.49	56.49	1.06%	66,020,372
Nov 21, 2024	55.41	56.51	54.41	55.90	55.90	4.06%	93,957,586
Nov 20, 2024	53.88	54.17	53.06	53.72	53.72	1.94%	70,154,542
Nov 19, 2024	52.16	53.66	51.91	52.70	52.70	1.09%	80,884,031
Nov 18, 2024	51.50	52.81	51.04	52.13	52.13	-	61,429,321
Nov 15, 2024	50.84	52.17	49.93	52.13	52.13	4.83%	46,939,425
Nov 14, 2024	51.99	52.30	49.70	49.73	49.73	-2.57%	60,782,759
Nov 13, 2024	51.24	53.26	50.86	51.04	51.04	-0.02%	103,319,316
Nov 12, 2024	49.02	51.26	48.52	51.05	51.05	2.99%	77,294,935
Nov 11, 2024	46.66	49.89	46.53	49.57	49.57	13.46%	96,319,189
Nov 8, 2024	43.44	44.09	43.10	43.69	43.69	0.21%	44,183,719
Nov 7, 2024	42.71	43.84	42.47	43.60	43.60	0.46%	40,670,192
Nov 6, 2024	42.32	43.63	41.86	43.40	43.40	9.85%	97,138,123
Nov 5, 2024	39.43	40.13	39.11	39.51	39.51	3.29%	36,660,442
Nov 4, 2024	39.03	39.12	38.17	38.25	38.25	-2.84%	36,048,942
Nov 1, 2024	39.93	40.80	39.10	39.37	39.37	-1.03%	49,930,218
Oct 31, 2024	40.98	41.01	39.73	39.78	39.78	-2.69%	48,039,769
Oct 30, 2024	40.88	41.28	40.62	40.88	40.88	-1.09%	32,004,733
Oct 29, 2024	40.56	41.96	40.36	41.33	41.33	4.18%	81,566,346
Oct 28, 2024	39.25	39.84	38.95	39.67	39.67	4.37%	54,652,311
Oct 25, 2024	38.72	39.20	37.47	38.01	38.01	-2.21%	51,745,568
Oct 24, 2024	38.47	38.92	38.30	38.87	38.87	2.80%	27,015,528
Oct 23, 2024	37.86	38.08	37.09	37.81	37.81	-1.56%	25,771,162
Oct 22, 2024	38.18	38.55	37.89	38.41	38.41	-0.41%	23,972,920
Oct 21, 2024	38.64	38.67	38.02	38.57	38.57	-1.28%	28,773,411
Oct 18, 2024	38.61	39.37	38.56	39.07	39.07	2.68%	39,820,519
Oct 17, 2024	38.16	38.54	37.94	38.05	38.05	-1.37%	19,655,515
Oct 16, 2024	38.66	38.93	38.24	38.58	38.58	1.07%	26,627,479
Oct 15, 2024	37.53	38.75	36.88	38.17	38.17	1.60%	53,538,980
Oct 14, 2024	36.87	37.82	36.82	37.57	37.57	4.54%	44,553,135
Oct 11, 2024	34.94	36.15	34.94	35.94	35.94	5.86%	33,399,382
Oct 10, 2024	34.76	34.76	33.47	33.95	33.95	-2.10%	25,996,472
Oct 9, 2024	35.21	35.50	34.56	34.68	34.68	-2.03%	18,243,990
Oct 8, 2024	35.63	35.99	35.16	35.40	35.40	-1.83%	25,203,180
Oct 7, 2024	35.91	36.73	35.69	36.06	36.06	1.52%	21,124,067
Oct 4, 2024	35.04	35.60	34.58	35.52	35.52	2.30%	22,721,190
Oct 3, 2024	34.40	34.75	34.06	34.72	34.72	1.40%	18,482,525
Oct 2, 2024	34.63	35.51	34.14	34.24	34.24	-2.53%	29,353,609
Oct 1, 2024	36.07	36.10	34.69	35.13	35.13	-2.77%	43,920,514
Sep 30, 2024	36.42	36.49	35.86	36.13	36.13	-3.37%	23,623,984
Sep 27, 2024	37.42	37.94	37.25	37.39	37.39	1.49%	28,884,545
Sep 26, 2024	36.66	37.53	36.52	36.84	36.84	2.42%	41,457,113
Sep 25, 2024	36.15	36.45	35.83	35.97	35.97	-1.83%	13,547,134
Sep 24, 2024	36.14	36.69	35.69	36.64	36.64	1.66%	19,764,103
Sep 23, 2024	36.06	36.36	35.89	36.04	36.04	0.67%	17,294,801
Sep 20, 2024	35.85	36.20	35.52	35.80	35.80	-0.58%	15,938,421
Sep 19, 2024	36.03	36.40	35.67	36.01	36.01	5.45%	25,199,431
Sep 18, 2024	34.08	34.93	33.66	34.15	34.15	0.15%	28,844,922
Sep 17, 2024	33.76	34.97	33.52	34.10	34.10	3.40%	39,849,912
Sep 16, 2024	33.31	33.33	32.69	32.98	32.98	-3.11%	20,931,180
Sep 13, 2024	32.88	34.23	32.80	34.04	34.04	2.38%	33,124,995
Sep 12, 2024	32.87	33.35	32.61	33.25	33.25	1.37%	15,890,670
Sep 11, 2024	32.33	33.02	31.58	32.80	32.80	-0.61%	20,530,578
Sep 10, 2024	32.41	33.06	32.15	33.00	33.00	1.51%	12,648,720
Sep 9, 2024	31.52	32.58	31.17	32.51	32.51	6.91%	24,533,687
Sep 6, 2024	32.29	32.38	30.24	30.41	30.41	-4.52%	40,486,810
Sep 5, 2024	32.23	32.60	31.71	31.85	31.85	-3.60%	20,575,413
Sep 4, 2024	32.10	33.31	31.92	33.04	33.04	0.18%	19,582,957
Sep 3, 2024	33.64	33.65	32.70	32.98	32.98	-1.17%	23,729,710
Aug 30, 2024	33.90	34.07	32.84	33.37	33.37	-0.95%	22,832,260
Aug 29, 2024	34.30	34.83	33.52	33.69	33.69	0.51%	22,692,502
Aug 28, 2024	34.10	34.20	32.93	33.52	33.52	-5.26%	36,007,387
Aug 27, 2024	35.56	35.59	34.99	35.38	35.38	-1.97%	19,488,634