The closing price for IBIT between November 1, 2014 and December 31, 2025 was $49.65, on December 31. It was up 77.7% in that time. The latest price is $44.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
September 2024 | $33.64 | $37.94 | $30.24 | $36.13 | 486,540,272 |
August 2024 | $36.80 | $37.32 | $28.23 | $33.37 | 644,194,245 |
July 2024 | $35.82 | $39.75 | $31.34 | $37.18 | 571,658,085 |
June 2024 | $39.78 | $41.00 | $33.58 | $34.14 | 479,016,809 |
May 2024 | $32.82 | $40.67 | $32.20 | $38.55 | 526,729,027 |
April 2024 | $39.99 | $41.20 | $33.54 | $33.57 | 763,498,700 |
March 2024 | $35.65 | $41.99 | $34.03 | $40.47 | 1,264,957,928 |
February 2024 | $24.21 | $36.87 | $24.13 | $35.42 | 516,344,096 |
January 2024 | $27.94 | $30.00 | $22.02 | $24.30 | 245,585,299 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.