IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	35.90	36.03	35.90	36.03	-	1.12%	2,327,559
Aug 14, 2026	35.51	35.79	35.37	35.63	35.63	-0.70%	23,200,977
Aug 13, 2026	35.97	36.22	35.54	35.88	35.88	-0.03%	24,423,557
Aug 12, 2026	36.18	36.26	35.80	35.89	35.89	-0.14%	24,953,824
Aug 11, 2026	36.32	36.36	35.76	35.94	35.94	-0.80%	27,230,926
Aug 10, 2026	36.74	36.75	36.08	36.23	36.23	-1.55%	39,753,452
Aug 7, 2026	36.89	37.01	36.52	36.80	36.80	0.85%	34,170,399
Aug 6, 2026	36.34	36.79	36.29	36.49	36.49	-0.68%	28,910,674
Aug 5, 2026	36.30	36.78	36.15	36.74	36.74	0.96%	32,453,823
Aug 4, 2026	36.14	36.47	35.99	36.39	36.39	0.64%	33,359,024
Aug 3, 2026	35.49	36.28	35.37	36.16	36.16	1.46%	41,489,381
Jul 31, 2026	36.11	36.12	35.29	35.64	35.64	-2.89%	55,284,586
Jul 30, 2026	36.67	36.90	36.55	36.70	36.70	1.94%	36,204,395
Jul 29, 2026	36.31	36.65	35.94	36.00	36.00	-0.39%	36,943,078
Jul 28, 2026	35.81	36.27	35.47	36.14	36.14	-1.71%	29,147,023
Jul 27, 2026	36.74	37.20	36.44	36.77	36.77	1.16%	28,359,307
Jul 24, 2026	36.43	36.46	36.05	36.35	36.35	-0.82%	33,023,166
Jul 23, 2026	36.80	36.92	36.56	36.65	36.65	-1.85%	36,217,526
Jul 22, 2026	37.15	37.60	37.13	37.34	37.34	-0.88%	23,341,227
Jul 21, 2026	37.61	37.93	37.40	37.67	37.67	2.11%	44,121,326
Jul 20, 2026	36.53	37.25	36.25	36.89	36.89	1.49%	33,229,444
Jul 17, 2026	35.58	36.48	35.36	36.35	36.35	-0.11%	56,170,598
Jul 16, 2026	36.37	36.75	36.21	36.39	36.39	-1.14%	21,905,795
Jul 15, 2026	36.97	37.14	36.64	36.81	36.81	0.63%	34,112,045
Jul 14, 2026	36.19	36.79	35.96	36.58	36.58	3.86%	46,954,115
Jul 13, 2026	35.37	35.63	34.96	35.22	35.22	-2.79%	38,048,900
Jul 10, 2026	36.33	36.66	36.08	36.23	36.23	1.17%	30,720,585
Jul 9, 2026	35.49	35.95	35.36	35.81	35.81	1.65%	28,097,932
Jul 8, 2026	34.99	35.32	34.81	35.23	35.23	-2.54%	33,708,813
Jul 7, 2026	35.71	36.37	35.45	36.15	36.15	0.08%	32,400,424
Jul 6, 2026	34.76	36.22	34.68	36.12	36.12	3.58%	51,974,463
Jul 2, 2026	34.91	35.24	34.62	34.87	34.87	2.56%	46,689,101
Jul 1, 2026	33.28	34.26	33.14	34.00	34.00	2.13%	54,454,412
Jun 30, 2026	33.08	33.50	32.88	33.29	33.29	-2.60%	59,015,101
Jun 29, 2026	33.90	34.33	33.33	34.18	34.18	0.97%	48,208,180
Jun 26, 2026	33.28	34.26	33.25	33.85	33.85	0.98%	59,375,790
Jun 25, 2026	34.60	34.66	32.84	33.52	33.52	-1.03%	74,376,727
Jun 24, 2026	34.97	35.14	33.41	33.87	33.87	-4.08%	84,306,592
Jun 23, 2026	35.11	35.57	35.04	35.31	35.31	-3.26%	33,989,017
Jun 22, 2026	36.78	37.14	36.36	36.50	36.50	2.47%	37,416,658
Jun 18, 2026	36.42	36.44	35.22	35.62	35.62	-2.04%	47,932,125
Jun 17, 2026	36.74	37.61	36.24	36.36	36.36	-2.18%	42,619,958
Jun 16, 2026	37.36	37.52	36.99	37.17	37.17	-1.51%	26,710,516
Jun 15, 2026	37.84	38.11	37.52	37.74	37.74	4.72%	52,951,355
Jun 12, 2026	35.88	36.48	35.67	36.04	36.04	-0.03%	36,519,588
Jun 11, 2026	35.54	36.20	35.26	36.05	36.05	2.77%	43,105,826
Jun 10, 2026	34.83	35.59	34.81	35.08	35.08	-0.17%	37,326,893
Jun 9, 2026	35.29	35.41	34.39	35.14	35.14	-2.09%	52,492,715
Jun 8, 2026	35.99	36.38	35.83	35.89	35.89	5.13%	57,393,026
Jun 5, 2026	35.16	35.29	33.48	34.14	34.14	-5.22%	111,720,843