undefined
56.40
1.57 (2.86%)
At close: Jan 15, 2025, 1:24 PM

IBIT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 55.04 55.33 54.18 54.83 1.61 3.03% 30,329,210
Jan 13, 2025 51.65 53.33 50.69 53.22 -0.62 -1.15% 44,866,500
Jan 10, 2025 53.70 54.55 52.39 53.84 0.50 0.94% 43,996,100
Jan 8, 2025 54.27 54.61 52.51 53.34 -1.45 -2.65% 47,071,000
Jan 7, 2025 57.31 57.38 54.58 54.79 -3.38 -5.81% 57,081,839
Jan 6, 2025 56.37 58.46 56.24 58.17 2.21 3.95% 47,318,400
Jan 3, 2025 55.23 56.41 54.97 55.96 0.59 1.07% 32,839,500
Jan 2, 2025 54.90 55.73 54.59 55.37 2.32 4.37% 41,029,200
Dec 31, 2024 54.48 54.73 52.90 53.05 -0.50 -0.93% 30,143,608
Dec 30, 2024 52.80 53.94 51.77 53.55 -0.13 -0.24% 39,340,000
Dec 27, 2024 54.78 54.82 52.96 53.68 -0.62 -1.14% 35,983,044
Dec 26, 2024 54.42 54.96 54.06 54.30 -1.93 -3.43% 26,750,400
Dec 24, 2024 55.06 56.41 54.88 56.23 3.36 6.36% 27,692,700
Dec 23, 2024 54.27 54.34 52.50 52.87 -1.94 -3.54% 44,528,518
Dec 20, 2024 54.08 55.66 53.93 54.81 0.09 0.16% 55,327,900
Dec 19, 2024 58.20 58.48 54.28 54.72 -2.46 -4.30% 79,563,946
Dec 18, 2024 59.56 59.79 56.82 57.18 -3.55 -5.85% 69,862,700
Dec 17, 2024 61.37 61.75 60.15 60.73 0.51 0.85% 49,617,700
Dec 16, 2024 59.43 61.47 59.38 60.22 2.31 3.99% 63,994,128
Dec 13, 2024 57.20 58.09 56.73 57.91 0.99 1.74% 37,881,700
Dec 12, 2024 57.77 58.45 56.47 56.92 -0.80 -1.39% 38,811,349
Dec 11, 2024 56.19 57.98 56.04 57.72 2.82 5.14% 48,872,600
Dec 10, 2024 55.80 56.00 53.62 54.90 0.17 0.31% 48,810,003
Dec 9, 2024 56.41 57.25 54.64 54.73 -3.07 -5.31% 55,677,607
Dec 6, 2024 56.60 58.21 56.18 57.80 1.40 2.48% 50,017,000
Dec 5, 2024 58.60 59.16 55.70 56.40 -0.02 -0.04% 89,447,615
Dec 4, 2024 54.61 56.61 53.90 56.42 1.96 3.60% 58,655,320
Dec 3, 2024 53.62 54.94 53.28 54.46 -0.02 -0.04% 39,000,438
Dec 2, 2024 54.66 55.55 53.75 54.48 -0.73 -1.32% 52,619,439
Nov 29, 2024 55.48 56.36 55.21 55.21 0.18 0.33% 30,337,331
Nov 27, 2024 53.83 55.49 53.66 55.03 3.33 6.44% 61,783,541
Nov 26, 2024 52.44 54.00 51.54 51.70 -2.32 -4.29% 67,423,310
Nov 25, 2024 55.41 55.49 53.67 54.02 -2.47 -4.37% 69,396,705
Nov 22, 2024 55.64 56.86 55.31 56.49 0.59 1.06% 66,020,400
Nov 21, 2024 55.41 56.51 54.41 55.90 2.18 4.06% 93,957,600
Nov 20, 2024 53.88 54.17 53.06 53.72 1.02 1.94% 70,154,542
Nov 19, 2024 52.16 53.66 51.91 52.70 0.57 1.09% 80,884,031
Nov 18, 2024 51.50 52.81 51.04 52.13 0.00 0.00% 61,429,321
Nov 15, 2024 50.84 52.17 49.93 52.13 2.40 4.83% 46,939,425
Nov 14, 2024 51.99 52.30 49.70 49.73 -1.31 -2.57% 60,782,800
Nov 13, 2024 51.24 53.26 50.86 51.04 -0.01 -0.02% 103,319,316
Nov 12, 2024 49.02 51.26 48.52 51.05 1.48 2.99% 77,294,935
Nov 11, 2024 46.66 49.89 46.53 49.57 5.88 13.46% 96,319,200
Nov 8, 2024 43.44 44.09 43.10 43.69 0.09 0.21% 44,183,719
Nov 7, 2024 42.71 43.84 42.47 43.60 0.20 0.46% 40,670,200
Nov 6, 2024 42.32 43.63 41.86 43.40 3.89 9.85% 97,138,123
Nov 5, 2024 39.43 40.13 39.11 39.51 1.26 3.29% 36,660,442
Nov 4, 2024 39.03 39.12 38.17 38.25 -1.12 -2.84% 36,048,942
Nov 1, 2024 39.92 40.80 39.10 39.37 -0.41 -1.03% 49,930,218
Oct 31, 2024 40.98 41.01 39.73 39.78 -1.10 -2.69% 48,039,800

Create Price Alert on IBIT

Your price alert will notify you when the stock price is above 56.40.

Add to Watchlist