NEO:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.45	27.45	26.85	27.04	27.04	-3.57%	85,712
Mar 26, 2026	28.50	28.50	27.86	28.04	28.04	-3.01%	68,653
Mar 25, 2026	29.22	29.27	28.79	28.91	28.91	2.66%	95,894
Mar 24, 2026	28.80	28.80	28.06	28.16	28.16	-1.64%	100,998
Mar 23, 2026	28.73	29.00	28.38	28.63	28.63	0.70%	65,119
Mar 20, 2026	28.59	28.59	28.14	28.43	28.43	-0.28%	60,045
Mar 19, 2026	28.28	28.61	27.88	28.51	28.51	-0.87%	94,634
Mar 18, 2026	29.40	29.40	28.70	28.76	28.76	-4.55%	241,147
Mar 17, 2026	29.77	30.25	29.72	30.13	30.13	0.90%	117,194
Mar 16, 2026	29.75	30.06	29.51	29.86	29.86	3.50%	169,604
Mar 13, 2026	29.52	29.89	28.73	28.85	28.85	1.76%	943,714
Mar 12, 2026	28.30	28.39	27.89	28.35	28.35	0.04%	402,128
Mar 11, 2026	28.23	28.60	28.04	28.34	28.34	0.85%	319,253
Mar 10, 2026	28.43	28.74	27.77	28.10	28.10	1.19%	596,604
Mar 9, 2026	27.59	27.86	27.40	27.77	27.77	1.61%	413,336
Mar 6, 2026	27.90	27.90	27.19	27.33	27.33	-5.04%	305,416
Mar 5, 2026	29.42	29.42	28.58	28.78	28.78	-2.37%	590,550
Mar 4, 2026	29.05	29.86	28.82	29.48	29.48	6.85%	640,368
Mar 3, 2026	27.35	27.87	26.86	27.59	27.59	-1.32%	754,064
Mar 2, 2026	26.54	28.35	26.52	27.96	27.96	5.47%	990,949
Feb 27, 2026	27.23	27.23	26.23	26.51	26.51	-2.64%	286,117
Feb 26, 2026	27.59	27.59	26.87	27.23	27.23	-2.72%	311,655
Feb 25, 2026	26.97	28.10	26.79	27.99	27.99	7.36%	258,607
Feb 24, 2026	25.55	26.20	25.45	26.07	26.07	-	125,047
Feb 23, 2026	26.84	26.84	25.84	26.07	26.07	-4.78%	218,179
Feb 20, 2026	27.16	27.47	26.95	27.38	27.38	0.88%	243,406
Feb 19, 2026	26.77	27.16	26.60	27.14	27.14	1.31%	84,886
Feb 18, 2026	27.11	27.55	26.63	26.79	26.79	-1.83%	118,459
Feb 17, 2026	27.64	27.64	26.90	27.29	27.29	-1.27%	154,341
Feb 13, 2026	27.08	27.85	26.93	27.64	27.64	5.30%	153,511
Feb 12, 2026	27.28	27.35	26.20	26.25	26.25	-3.03%	240,994
Feb 11, 2026	27.50	27.50	26.40	27.07	27.07	-1.67%	236,004
Feb 10, 2026	28.00	28.00	27.13	27.53	27.53	-2.82%	238,072
Feb 9, 2026	27.89	28.48	27.49	28.33	28.33	0.18%	372,880
Feb 6, 2026	27.00	28.82	27.00	28.28	28.28	9.83%	1,012,588
Feb 5, 2026	28.19	28.50	25.22	25.75	25.75	-13.21%	1,636,711
Feb 4, 2026	30.28	30.47	29.10	29.67	29.67	-3.57%	494,683
Feb 3, 2026	31.51	31.67	29.37	30.77	30.77	-2.13%	606,863
Feb 2, 2026	31.62	32.03	31.30	31.44	31.44	-6.62%	410,948
Jan 30, 2026	33.29	33.90	32.88	33.67	33.67	0.63%	201,423
Jan 29, 2026	35.04	35.04	33.16	33.46	33.46	-6.14%	323,063
Jan 28, 2026	36.02	36.20	35.57	35.65	35.65	-0.72%	139,662
Jan 27, 2026	35.61	35.91	35.00	35.91	35.91	1.35%	110,121
Jan 26, 2026	35.10	35.86	35.10	35.43	35.43	-1.99%	200,229
Jan 23, 2026	36.37	36.90	35.92	36.15	36.15	-0.60%	124,290
Jan 22, 2026	36.58	36.58	36.05	36.37	36.37	-1.14%	132,451
Jan 21, 2026	36.50	36.91	35.64	36.79	36.79	0.60%	192,069
Jan 20, 2026	37.00	37.26	36.42	36.57	36.57	-4.02%	158,180
Jan 19, 2026	38.28	38.28	37.95	38.10	38.10	-3.00%	62,724
Jan 16, 2026	39.36	39.36	38.73	39.28	39.28	0.51%	104,621