iShares Bitcoin Trust ETF (IBIT)

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.35	51.94	50.04	50.69	50.69	-3.47%	55,201,213
Dec 4, 2025	52.67	52.93	51.58	52.51	52.51	-0.44%	40,269,522
Dec 3, 2025	52.55	53.18	52.08	52.74	52.74	2.07%	56,270,671
Dec 2, 2025	50.33	52.39	50.15	51.67	51.67	6.54%	72,244,117
Dec 1, 2025	48.94	49.21	47.55	48.50	48.50	-5.92%	88,329,849
Nov 28, 2025	52.80	52.85	51.23	51.55	51.55	1.02%	47,334,564
Nov 26, 2025	49.52	51.33	49.17	51.03	51.03	2.97%	66,507,238
Nov 25, 2025	49.48	50.00	48.84	49.56	49.56	-2.00%	65,052,794
Nov 24, 2025	48.73	50.66	48.33	50.57	50.57	5.42%	82,759,070
Nov 21, 2025	47.49	48.57	46.68	47.97	47.97	-2.02%	168,213,523
Nov 20, 2025	51.86	51.97	48.74	48.96	48.96	-3.49%	122,462,495
Nov 19, 2025	51.71	52.44	50.20	50.73	50.73	-3.67%	94,744,609
Nov 18, 2025	52.03	53.25	51.60	52.66	52.66	1.07%	75,629,033
Nov 17, 2025	53.39	54.45	51.70	52.10	52.10	-2.57%	92,045,921
Nov 14, 2025	54.09	55.29	53.38	53.48	53.48	-3.80%	94,217,090
Nov 13, 2025	58.12	58.70	55.48	55.59	55.59	-3.47%	78,277,765
Nov 12, 2025	59.47	59.56	57.17	57.59	57.59	-1.30%	41,656,415
Nov 11, 2025	59.33	59.41	58.25	58.35	58.35	-3.06%	33,993,831
Nov 10, 2025	60.30	60.36	59.40	60.19	60.19	2.22%	51,036,740
Nov 7, 2025	56.88	58.96	56.39	58.88	58.88	2.83%	64,022,332
Nov 6, 2025	58.40	58.41	56.90	57.26	57.26	-2.82%	54,876,210
Nov 5, 2025	58.26	59.39	57.96	58.92	58.92	3.04%	51,487,193
Nov 4, 2025	58.88	59.49	56.49	57.18	57.18	-5.53%	105,318,024
Nov 3, 2025	61.02	61.39	59.75	60.53	60.53	-2.84%	51,820,381
Oct 31, 2025	62.35	63.03	61.62	62.30	62.30	3.15%	47,300,723
Oct 30, 2025	61.53	61.59	60.28	60.40	60.40	-3.75%	57,355,586
Oct 29, 2025	64.49	64.51	62.00	62.75	62.75	-2.70%	76,944,370
Oct 28, 2025	65.35	65.97	64.41	64.49	64.49	-1.21%	47,609,826
Oct 27, 2025	65.38	65.76	65.00	65.28	65.28	3.90%	49,298,024
Oct 24, 2025	63.17	63.26	62.30	62.83	62.83	0.43%	39,980,939
Oct 23, 2025	61.96	63.24	61.71	62.56	62.56	2.21%	41,591,269
Oct 22, 2025	61.42	61.98	60.96	61.21	61.21	-3.59%	72,451,122
Oct 21, 2025	61.73	64.80	61.42	63.49	63.49	0.89%	82,011,139
Oct 20, 2025	62.88	63.44	62.36	62.93	62.93	4.07%	51,770,241
Oct 17, 2025	59.89	61.03	59.31	60.47	60.47	-1.56%	94,055,268
Oct 16, 2025	63.10	63.30	61.02	61.43	61.43	-2.75%	89,080,556
Oct 15, 2025	63.29	63.77	62.49	63.17	63.17	-1.16%	49,569,075
Oct 14, 2025	62.91	64.53	62.37	63.91	63.91	-2.89%	75,710,413
Oct 13, 2025	64.96	65.88	64.62	65.81	65.81	-0.59%	71,877,425
Oct 10, 2025	69.32	69.66	65.80	66.20	66.20	-3.70%	104,949,182
Oct 9, 2025	70.15	70.16	67.95	68.74	68.74	-1.88%	55,757,576
Oct 8, 2025	69.58	70.59	69.12	70.06	70.06	1.35%	54,245,583
Oct 7, 2025	70.97	71.00	68.53	69.13	69.13	-3.03%	81,680,220
Oct 6, 2025	71.01	71.82	70.71	71.29	71.29	2.12%	68,777,377
Oct 3, 2025	68.61	70.53	68.22	69.81	69.81	1.51%	83,244,108
Oct 2, 2025	67.76	68.84	67.37	68.77	68.77	3.04%	62,252,241
Oct 1, 2025	66.30	67.23	66.15	66.74	66.74	2.68%	57,783,320
Sep 30, 2025	64.40	65.11	64.10	65.00	65.00	0.05%	38,099,852
Sep 29, 2025	63.72	65.04	63.65	64.97	64.97	4.89%	51,102,325
Sep 26, 2025	62.01	62.65	61.67	61.94	61.94	-0.26%	48,826,041

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.