NEO:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	48.18	48.42	47.90	48.36	-	-0.04%	34,076
Jul 16, 2025	48.35	48.73	48.00	48.38	-	2.30%	102,817
Jul 15, 2025	47.77	48.07	47.03	47.29	-	-2.80%	136,921
Jul 14, 2025	49.40	49.51	48.32	48.65	-	1.54%	184,983
Jul 11, 2025	47.70	47.95	47.27	47.91	-	4.33%	129,247
Jul 10, 2025	45.34	46.18	44.88	45.92	-	1.10%	129,529
Jul 9, 2025	44.37	45.43	43.98	45.42	-	2.85%	78,166
Jul 8, 2025	44.11	44.22	43.77	44.16	-	1.01%	48,722
Jul 7, 2025	43.84	43.88	43.59	43.72	-	0.69%	66,673
Jul 4, 2025	43.99	43.99	43.30	43.42	-	-1.72%	73,026
Jul 3, 2025	44.07	44.50	43.86	44.18	-	-	91,972
Jul 2, 2025	43.46	44.26	43.38	44.18	-	1.80%	206,787
Jun 30, 2025	43.70	43.70	43.07	43.40	-	0.14%	84,215
Jun 27, 2025	43.19	43.58	43.00	43.34	-	-0.44%	74,298
Jun 26, 2025	43.35	43.53	43.06	43.53	-	-0.62%	46,914
Jun 25, 2025	43.93	44.01	43.53	43.80	-	1.96%	81,573
Jun 24, 2025	42.74	43.12	42.55	42.96	-	2.31%	123,800
Jun 23, 2025	41.25	42.05	40.65	41.99	-	-0.26%	142,362
Jun 20, 2025	43.11	43.11	41.62	42.10	-	-0.61%	110,465
Jun 19, 2025	42.55	42.55	42.12	42.36	-	0.59%	40,683
Jun 18, 2025	42.04	42.65	41.99	42.11	-	-0.50%	71,823
Jun 17, 2025	42.48	42.53	41.66	42.32	-	-3.22%	134,318
Jun 16, 2025	42.82	43.77	42.68	43.73	-	3.23%	68,156
Jun 13, 2025	42.36	42.62	41.94	42.36	-	-1.74%	148,302
Jun 12, 2025	43.10	43.67	42.97	43.11	-	-2.09%	69,311
Jun 11, 2025	44.48	44.68	43.90	44.03	-	-0.79%	58,785
Jun 10, 2025	44.50	44.73	43.89	44.38	-	0.75%	102,491
Jun 9, 2025	43.63	44.07	43.43	44.05	-	4.14%	112,232
Jun 6, 2025	42.11	42.69	42.11	42.30	-	2.74%	91,592
Jun 5, 2025	42.79	42.79	41.14	41.17	-	-3.33%	169,554
Jun 4, 2025	42.62	42.76	42.20	42.59	-	-1.41%	69,135
Jun 3, 2025	42.91	43.43	42.70	43.20	-	1.89%	141,218
Jun 2, 2025	42.21	42.46	42.05	42.40	-	-0.33%	105,460
May 30, 2025	43.18	43.27	42.23	42.54	-	-1.44%	185,559
May 29, 2025	44.29	44.29	43.12	43.16	-	-1.69%	82,228
May 28, 2025	44.69	44.69	43.80	43.90	-	-2.49%	74,996
May 27, 2025	45.12	45.12	44.47	45.02	-	0.94%	88,812
May 26, 2025	45.30	47.01	43.50	44.60	-	0.93%	99,364
May 23, 2025	44.51	44.88	44.08	44.19	-	-3.28%	180,162
May 22, 2025	45.78	46.01	45.40	45.69	-	2.35%	130,678
May 21, 2025	44.10	45.00	43.50	44.64	-	1.16%	333,273
May 20, 2025	43.21	44.22	42.98	44.13	-	2.32%	68,246
May 16, 2025	42.85	43.33	42.83	43.13	-	1.08%	46,804
May 15, 2025	42.44	43.10	42.15	42.67	-	-0.23%	40,008
May 14, 2025	43.07	43.10	42.55	42.77	-	-1.45%	42,544
May 13, 2025	43.00	43.40	42.65	43.40	-	2.92%	60,807
May 12, 2025	43.22	43.22	41.85	42.17	-	-0.92%	120,847
May 9, 2025	42.51	42.78	42.26	42.56	-	1.84%	59,715
May 8, 2025	40.53	41.95	40.53	41.79	-	5.93%	93,269
May 7, 2025	39.55	39.84	39.35	39.45	-	1.86%	54,846