The closing price for IBIT on Friday was $45.45. It was up 0.8% for the day (up 0.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 20:00 | $45.45 | $45.45 | $45.45 | $45.45 | — |
May 08 2026 19:30 | $45.36 | $45.46 | $45.35 | $45.44 | 2,551,713 |
May 08 2026 18:30 | $45.47 | $45.51 | $45.30 | $45.36 | 1,551,509 |
May 08 2026 17:30 | $45.35 | $45.51 | $45.32 | $45.48 | 2,795,296 |
May 08 2026 16:30 | $45.29 | $45.37 | $45.16 | $45.35 | 2,329,806 |
May 08 2026 15:30 | $45.15 | $45.43 | $45.09 | $45.28 | 1,922,873 |
May 08 2026 14:30 | $45.36 | $45.49 | $45.09 | $45.15 | 2,782,586 |
May 08 2026 13:30 | $45.08 | $45.58 | $45.03 | $45.35 | 8,551,297 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.