(IBIT)
NASDAQ: IBIT
· Real-Time Price · USD
63.42
1.07 (1.72%)
At close: Sep 05, 2025, 3:59 PM
62.83
-0.93%
After-hours: Sep 05, 2025, 07:57 PM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.12 | 64.35 | 62.55 | 63.42 | 63.42 | 1.72% | 47,301,381 |
| Sep 4, 2025 | 62.93 | 63.01 | 62.06 | 62.35 | 62.35 | -2.23% | 32,780,400 |
| Sep 3, 2025 | 63.26 | 64.00 | 63.14 | 63.77 | 63.77 | 1.27% | 34,218,129 |
| Sep 2, 2025 | 62.14 | 63.54 | 61.94 | 62.97 | 62.97 | 2.49% | 46,457,438 |
| Aug 29, 2025 | 62.78 | 62.83 | 61.31 | 61.44 | 61.44 | -3.37% | 52,647,000 |
| Aug 28, 2025 | 64.22 | 64.38 | 63.56 | 63.58 | 63.58 | -0.11% | 30,895,800 |
| Aug 27, 2025 | 63.25 | 64.02 | 63.05 | 63.65 | 63.65 | 0.87% | 33,800,800 |
| Aug 26, 2025 | 62.41 | 63.18 | 62.11 | 63.10 | 63.10 | 0.35% | 41,469,300 |
| Aug 25, 2025 | 63.45 | 64.20 | 62.76 | 62.88 | 62.88 | -5.09% | 55,863,410 |
| Aug 22, 2025 | 63.80 | 66.76 | 63.56 | 66.25 | 66.25 | 4.02% | 66,739,200 |
| Aug 21, 2025 | 64.35 | 64.77 | 63.54 | 63.69 | 63.69 | -1.86% | 34,187,113 |
| Aug 20, 2025 | 64.36 | 64.99 | 63.74 | 64.90 | 64.90 | 1.11% | 40,798,804 |
| Aug 19, 2025 | 65.74 | 65.81 | 63.90 | 64.19 | 64.19 | -2.82% | 56,556,244 |
| Aug 18, 2025 | 65.72 | 66.35 | 65.18 | 66.05 | 66.05 | -0.59% | 33,918,500 |
| Aug 15, 2025 | 67.31 | 67.36 | 66.34 | 66.44 | 66.44 | -0.88% | 39,585,100 |
| Aug 14, 2025 | 67.21 | 67.88 | 66.55 | 67.03 | 67.03 | -4.02% | 71,199,629 |
| Aug 13, 2025 | 68.55 | 69.89 | 68.22 | 69.84 | 69.84 | 2.78% | 54,824,607 |
| Aug 12, 2025 | 67.73 | 68.30 | 67.36 | 67.95 | 67.95 | 0.46% | 33,721,574 |
| Aug 11, 2025 | 67.88 | 68.65 | 67.37 | 67.64 | 67.64 | 2.28% | 43,158,507 |
| Aug 8, 2025 | 66.38 | 66.72 | 65.82 | 66.13 | 66.13 | -1.05% | 29,121,400 |