The average opening price for IBIT all-time was $47.98. The latest price is $49.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $49.92 | $50.71 | $49.22 | $49.91 | 62,560,800 |
December 18 2025 | $50.21 | $50.69 | $47.88 | $47.96 | 70,969,688 |
December 17 2025 | $49.77 | $51.27 | $48.36 | $48.71 | 78,556,322 |
December 16 2025 | $49.31 | $50.02 | $49.23 | $49.71 | 55,802,900 |
December 15 2025 | $50.73 | $51.00 | $48.28 | $48.66 | 72,492,913 |
December 12 2025 | $52.31 | $52.62 | $50.76 | $51.20 | 23,301,883 |
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 | 55,905,900 |
December 08 2025 | $51.84 | $52.07 | $50.83 | $51.52 | 43,121,800 |
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 |
November 24 2025 | $48.73 | $50.66 | $48.33 | $50.57 | 82,759,100 |
November 21 2025 | $47.49 | $48.57 | $46.68 | $47.97 | 168,213,500 |
November 20 2025 | $51.86 | $51.97 | $48.74 | $48.96 | 122,462,500 |
November 19 2025 | $51.71 | $52.44 | $50.20 | $50.73 | 94,744,600 |
November 18 2025 | $52.03 | $53.25 | $51.60 | $52.66 | 75,629,000 |
November 17 2025 | $53.39 | $54.45 | $51.70 | $52.10 | 92,045,900 |
November 14 2025 | $54.09 | $55.29 | $53.38 | $53.48 | 94,217,100 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
