The highest closing price for IBIT last month was $60.53, on November 3. It was down 15.5% for the month. The latest price is $49.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 13 2025 | $58.12 | $58.70 | $55.48 | $55.59 | 78,277,800 |
November 12 2025 | $59.47 | $59.56 | $57.17 | $57.59 | 41,656,400 |
November 11 2025 | $59.33 | $59.41 | $58.25 | $58.35 | 33,993,800 |
November 10 2025 | $60.30 | $60.36 | $59.40 | $60.19 | 51,036,700 |
November 07 2025 | $56.88 | $58.96 | $56.39 | $58.88 | 64,022,300 |
November 06 2025 | $58.40 | $58.41 | $56.90 | $57.26 | 54,876,200 |
November 05 2025 | $58.26 | $59.39 | $57.96 | $58.92 | 51,487,200 |
November 04 2025 | $58.88 | $59.49 | $56.49 | $57.18 | 105,318,000 |
November 03 2025 | $61.02 | $61.39 | $59.75 | $60.53 | 51,820,400 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
