NEO:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	32.38	32.38	32.28	32.28	-	0.28%	796
May 13, 2026	32.33	32.35	31.81	32.19	32.19	-1.47%	90,285
May 12, 2026	32.76	32.76	32.32	32.67	32.67	-1.27%	78,158
May 11, 2026	32.66	33.12	32.41	33.09	33.09	2.19%	159,283
May 8, 2026	32.19	32.49	32.15	32.38	32.38	0.31%	87,804
May 7, 2026	32.51	32.54	31.96	32.28	32.28	-1.53%	116,596
May 6, 2026	32.97	32.97	32.66	32.78	32.78	-0.12%	120,797
May 5, 2026	32.67	32.84	32.54	32.82	32.82	1.99%	106,853
May 4, 2026	31.76	32.40	31.57	32.18	32.18	2.16%	338,493
May 1, 2026	31.38	31.56	31.29	31.50	31.50	2.87%	126,258
Apr 30, 2026	30.75	30.90	30.56	30.62	30.62	0.49%	78,589
Apr 29, 2026	31.10	31.10	30.25	30.47	30.47	-1.17%	116,742
Apr 28, 2026	30.65	30.85	30.53	30.83	30.83	-0.36%	35,911
Apr 27, 2026	31.34	31.41	30.75	30.94	30.94	-1.24%	413,644
Apr 24, 2026	31.64	31.67	31.23	31.33	31.33	-0.29%	64,241
Apr 23, 2026	31.40	31.76	31.18	31.42	31.42	-1.32%	96,982
Apr 22, 2026	31.66	32.05	31.59	31.84	31.84	5.19%	109,543
Apr 21, 2026	30.67	30.80	30.19	30.27	30.27	-1.53%	156,721
Apr 20, 2026	31.43	31.43	30.15	30.74	30.74	-1.88%	112,888
Apr 17, 2026	30.88	31.60	30.78	31.33	31.33	2.72%	242,845
Apr 16, 2026	30.44	30.52	29.72	30.50	30.50	0.10%	231,502
Apr 15, 2026	30.28	30.53	29.87	30.47	30.47	0.89%	70,829
Apr 14, 2026	30.25	30.90	30.05	30.20	30.20	1.00%	139,008
Apr 13, 2026	29.17	29.91	28.94	29.90	29.90	-0.10%	83,470
Apr 10, 2026	29.51	29.95	29.35	29.93	29.93	1.73%	71,302
Apr 9, 2026	29.13	29.56	28.80	29.42	29.42	1.00%	41,375
Apr 8, 2026	29.55	29.55	28.93	29.13	29.13	3.01%	67,894
Apr 7, 2026	28.24	28.31	27.85	28.28	28.28	-1.26%	90,602
Apr 6, 2026	28.46	28.88	28.42	28.64	28.64	4.07%	55,575
Apr 2, 2026	27.10	27.69	27.00	27.52	27.52	-1.47%	80,665
Apr 1, 2026	28.14	28.25	27.86	27.93	27.93	0.32%	67,983
Mar 31, 2026	27.49	28.15	27.38	27.84	27.84	1.94%	144,520
Mar 30, 2026	27.86	27.90	27.21	27.31	27.31	1.00%	69,818
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