The average opening price for IBIT all-time was $48.01. The latest price is $50.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $50.43 | $50.43 | $49.40 | $49.65 | 33,765,100 |
December 30 2025 | $49.96 | $50.73 | $49.78 | $49.83 | 43,494,352 |
December 29 2025 | $49.63 | $49.99 | $49.31 | $49.38 | 32,172,900 |
December 26 2025 | $50.45 | $50.50 | $49.07 | $49.61 | 38,201,400 |
December 24 2025 | $49.46 | $49.70 | $48.96 | $49.46 | 22,759,300 |
December 23 2025 | $49.68 | $50.09 | $49.07 | $49.65 | 43,757,600 |
December 22 2025 | $51.01 | $51.29 | $49.82 | $50.09 | 50,019,100 |
December 19 2025 | $49.92 | $50.71 | $49.22 | $49.91 | 62,739,200 |
December 18 2025 | $50.20 | $50.69 | $47.87 | $47.96 | 71,534,600 |
December 17 2025 | $49.77 | $51.27 | $48.36 | $48.71 | 79,012,800 |
December 16 2025 | $49.31 | $50.02 | $49.23 | $49.71 | 56,074,700 |
December 15 2025 | $50.72 | $51.00 | $48.28 | $48.66 | 73,130,500 |
December 12 2025 | $52.31 | $52.62 | $50.76 | $51.20 | 47,356,200 |
December 11 2025 | $51.16 | $52.12 | $50.65 | $52.10 | 50,372,600 |
December 10 2025 | $52.19 | $53.66 | $51.96 | $52.49 | 56,217,000 |
December 09 2025 | $51.23 | $53.72 | $51.06 | $52.85 | 55,905,887 |
December 08 2025 | $51.84 | $52.07 | $50.83 | $51.52 | 43,121,848 |
December 05 2025 | $51.35 | $51.94 | $50.04 | $50.69 | 55,578,500 |
December 04 2025 | $52.67 | $52.93 | $51.58 | $52.51 | 40,571,700 |
December 03 2025 | $52.55 | $53.18 | $52.08 | $52.74 | 57,151,700 |
December 02 2025 | $50.33 | $52.39 | $50.15 | $51.67 | 72,757,600 |
December 01 2025 | $48.94 | $49.21 | $47.55 | $48.50 | 89,232,100 |
November 28 2025 | $52.80 | $52.85 | $51.23 | $51.55 | 47,334,600 |
November 26 2025 | $49.52 | $51.33 | $49.17 | $51.03 | 66,507,200 |
November 25 2025 | $49.48 | $50.00 | $48.84 | $49.56 | 65,052,800 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
