The average opening price for IBIT all-time was $47.28. The latest price is $45.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $45.09 | $45.58 | $45.03 | $45.45 | 24,452,700 |
May 07 2026 | $45.87 | $45.88 | $45.02 | $45.40 | 31,868,200 |
May 06 2026 | $46.41 | $46.51 | $45.96 | $46.19 | 36,051,300 |
May 05 2026 | $46.18 | $46.33 | $45.88 | $46.28 | 43,996,200 |
May 04 2026 | $44.75 | $45.79 | $44.47 | $45.40 | 62,909,400 |
May 01 2026 | $44.41 | $44.79 | $44.25 | $44.47 | 46,151,400 |
April 30 2026 | $43.15 | $43.47 | $43.10 | $43.32 | 22,965,200 |
April 29 2026 | $43.56 | $43.59 | $42.44 | $42.75 | 33,991,100 |
April 28 2026 | $43.17 | $43.32 | $42.85 | $43.27 | 23,774,400 |
April 27 2026 | $44.04 | $44.37 | $43.33 | $43.56 | 31,999,800 |
April 24 2026 | $44.32 | $44.41 | $43.85 | $44.02 | 28,637,100 |
April 23 2026 | $43.99 | $44.61 | $43.62 | $44.05 | 40,169,200 |
April 22 2026 | $44.50 | $45.08 | $44.38 | $44.75 | 51,415,300 |
April 21 2026 | $43.11 | $43.42 | $42.40 | $42.51 | 30,898,300 |
April 20 2026 | $42.65 | $43.38 | $42.35 | $43.25 | 37,820,900 |
April 17 2026 | $43.45 | $44.46 | $43.22 | $43.94 | 80,357,500 |
April 16 2026 | $42.50 | $42.77 | $41.52 | $42.73 | 37,189,200 |
April 15 2026 | $42.19 | $42.70 | $41.72 | $42.56 | 35,561,300 |
April 14 2026 | $42.25 | $43.19 | $41.87 | $42.13 | 68,489,800 |
April 13 2026 | $40.35 | $41.68 | $40.14 | $41.59 | 42,989,000 |
April 10 2026 | $41.00 | $41.59 | $40.77 | $41.56 | 34,798,000 |
April 09 2026 | $40.32 | $41.15 | $39.96 | $40.91 | 33,030,900 |
April 08 2026 | $41.08 | $41.15 | $40.04 | $40.42 | 60,582,600 |
April 07 2026 | $38.81 | $39.16 | $38.37 | $39.10 | 30,502,000 |
April 06 2026 | $39.39 | $39.90 | $39.21 | $39.52 | 40,428,400 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.