The highest closing price for IBIT last month was $54.27, on Friday. It was up 12.6% for the month. The latest price is $54.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $53.75 | $53.77 | $52.76 | $53.51 | 34,038,300 |
April 29 2025 | $53.95 | $54.32 | $53.76 | $54.22 | 30,828,800 |
April 28 2025 | $54.09 | $54.17 | $53.12 | $53.88 | 33,931,000 |
April 25 2025 | $53.62 | $54.58 | $53.48 | $54.27 | 48,044,500 |
April 24 2025 | $52.75 | $53.31 | $52.65 | $53.26 | 28,476,600 |
April 23 2025 | $53.46 | $53.84 | $52.27 | $53.20 | 60,960,500 |
April 22 2025 | $51.00 | $52.27 | $50.88 | $52.08 | 83,738,100 |
April 21 2025 | $49.63 | $50.42 | $49.10 | $49.72 | 57,126,900 |
April 17 2025 | $48.15 | $48.65 | $47.62 | $48.26 | 23,963,600 |
April 16 2025 | $47.59 | $48.64 | $47.36 | $47.96 | 27,463,000 |
April 15 2025 | $48.80 | $49.19 | $47.68 | $47.74 | 24,001,700 |
April 14 2025 | $48.29 | $48.81 | $47.55 | $48.28 | 32,514,400 |
April 11 2025 | $46.63 | $47.89 | $46.18 | $47.67 | 54,223,500 |
April 10 2025 | $46.41 | $46.49 | $44.51 | $45.17 | 45,745,700 |
April 09 2025 | $43.58 | $47.19 | $43.53 | $46.83 | 85,507,900 |
April 08 2025 | $45.54 | $45.65 | $43.26 | $43.59 | 50,053,300 |
April 07 2025 | $43.68 | $46.16 | $42.98 | $44.27 | 107,582,100 |
April 04 2025 | $46.94 | $48.11 | $46.43 | $47.71 | 68,668,800 |
April 03 2025 | $46.59 | $47.04 | $46.11 | $46.57 | 40,676,000 |
April 02 2025 | $48.13 | $49.72 | $48.04 | $49.41 | 38,654,700 |
April 01 2025 | $47.53 | $48.65 | $46.84 | $48.30 | 30,139,700 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
