NEO:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	39.99	39.99	39.03	39.08	39.08	-2.52%	188,672
Jan 14, 2026	39.40	40.10	39.10	40.09	40.09	3.40%	271,683
Jan 13, 2026	37.91	38.80	37.84	38.77	38.77	3.36%	167,560
Jan 12, 2026	37.03	37.79	36.95	37.51	37.51	1.13%	78,527
Jan 9, 2026	38.30	38.30	36.85	37.09	37.09	-0.30%	91,590
Jan 8, 2026	36.73	37.41	36.50	37.20	37.20	-0.03%	111,201
Jan 7, 2026	37.36	37.50	37.03	37.21	37.21	-1.38%	82,694
Jan 6, 2026	38.43	38.43	37.17	37.73	37.73	-1.46%	190,581
Jan 5, 2026	37.77	38.56	37.60	38.29	38.29	5.13%	192,181
Jan 2, 2026	36.13	36.82	35.92	36.42	36.42	2.68%	224,702
Dec 31, 2025	36.02	36.02	35.30	35.47	35.47	-0.23%	81,885
Dec 30, 2025	35.67	36.14	35.52	35.55	35.55	0.88%	153,931
Dec 29, 2025	35.31	35.55	35.17	35.24	35.24	0.06%	86,917
Dec 24, 2025	35.43	35.43	34.90	35.22	35.22	-0.62%	96,617
Dec 23, 2025	35.50	35.73	35.10	35.44	35.44	-1.25%	112,299
Dec 22, 2025	36.59	36.68	35.68	35.89	35.89	0.08%	220,093
Dec 19, 2025	35.89	36.30	35.33	35.86	35.86	2.72%	188,743
Dec 17, 2025	35.63	36.74	34.75	34.91	34.91	-2.02%	261,458
Dec 16, 2025	35.31	35.80	35.21	35.63	35.63	2.09%	139,124
Dec 15, 2025	36.40	36.51	34.68	34.90	34.90	-5.01%	118,363
Dec 12, 2025	37.31	37.72	36.49	36.74	36.74	-1.71%	127,086
Dec 11, 2025	36.83	37.38	36.36	37.38	37.38	-0.85%	168,618
Dec 10, 2025	37.99	38.50	37.58	37.70	37.70	-1.10%	114,049
Dec 9, 2025	37.00	38.65	36.82	38.12	38.12	2.56%	113,609
Dec 8, 2025	37.29	37.39	36.66	37.17	37.17	1.84%	148,326
Dec 5, 2025	37.50	37.52	36.20	36.50	36.50	-4.40%	154,233
Dec 4, 2025	38.23	38.41	37.54	38.18	38.18	-0.37%	87,062
Dec 3, 2025	38.24	38.59	37.85	38.32	38.32	1.83%	160,529
Dec 2, 2025	36.65	38.11	36.55	37.63	37.63	6.33%	291,637
Dec 1, 2025	35.55	35.74	34.64	35.39	35.39	-6.45%	407,051