The highest closing price for IBIT all-time was $71.29, on October 6, 2025. The latest price is $46.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $47.24 | $49.39 | $45.11 | $46.15 | 447,049,200 |
September 2026 | $44.08 | $49.22 | $42.37 | $47.34 | 1,006,767,900 |
August 2026 | $35.49 | $45.81 | $35.37 | $44.67 | 1,140,884,800 |
July 2026 | $33.28 | $37.93 | $33.14 | $35.64 | 831,654,900 |
June 2026 | $40.62 | $40.75 | $32.84 | $33.29 | 1,163,303,800 |
May 2026 | $44.41 | $46.56 | $41.01 | $41.63 | 781,888,900 |
April 2026 | $38.85 | $45.08 | $37.24 | $43.32 | 834,160,900 |
March 2026 | $37.19 | $42.50 | $37.13 | $38.42 | 1,338,959,633 |
February 2026 | $44.25 | $45.01 | $35.30 | $37.19 | 1,630,462,600 |
January 2026 | $50.38 | $55.60 | $46.37 | $47.49 | 1,179,168,500 |
December 2025 | $48.94 | $53.72 | $47.55 | $49.65 | 1,175,801,435 |
November 2025 | $61.02 | $61.39 | $46.68 | $51.55 | 1,441,455,100 |
October 2025 | $66.30 | $71.82 | $59.31 | $62.30 | 1,515,295,500 |
September 2025 | $62.14 | $67.04 | $61.58 | $65.00 | 864,027,400 |
August 2025 | $65.65 | $69.89 | $61.31 | $61.44 | 917,597,800 |
July 2025 | $60.58 | $69.46 | $59.83 | $66.32 | 1,100,003,900 |
June 2025 | $59.07 | $62.79 | $56.63 | $61.21 | 794,913,400 |
May 2025 | $54.99 | $63.70 | $53.02 | $59.46 | 993,152,200 |
April 2025 | $47.53 | $54.58 | $42.98 | $53.51 | 1,007,288,339 |
March 2025 | $52.97 | $53.04 | $43.95 | $46.81 | 903,488,237 |
February 2025 | $53.97 | $58.14 | $46.07 | $47.90 | 824,985,834 |
January 2025 | $54.90 | $61.08 | $50.69 | $57.71 | 963,673,504 |
December 2024 | $54.66 | $61.75 | $51.77 | $53.05 | 1,042,597,491 |
November 2024 | $39.93 | $56.86 | $38.17 | $55.21 | 1,290,674,012 |
October 2024 | $36.07 | $41.96 | $33.47 | $39.78 | 796,182,319 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.