(IBIT)
NASDAQ: IBIT
· Real-Time Price · USD
66.64
-0.39 (-0.58%)
At close: Aug 15, 2025, 2:50 PM
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.21 | 67.88 | 66.55 | 67.03 | n/a | -4.02% | 70,369,006 |
| 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 |
| Aug 7, 2025 | 66.19 | 66.89 | 65.74 | 66.83 | 66.83 | 2.01% | 41,363,904 |
| Aug 6, 2025 | 64.71 | 65.78 | 64.48 | 65.51 | 65.51 | 1.49% | 26,866,700 |
| Aug 5, 2025 | 64.86 | 65.12 | 63.93 | 64.55 | 64.55 | -1.00% | 31,327,700 |
| Aug 4, 2025 | 64.79 | 65.74 | 64.73 | 65.20 | 65.20 | 1.53% | 29,985,200 |
| Aug 1, 2025 | 65.65 | 65.74 | 64.14 | 64.22 | 64.22 | -3.17% | 69,829,700 |
| Jul 31, 2025 | 67.12 | 67.58 | 66.29 | 66.32 | 66.32 | -0.08% | 41,463,100 |
| Jul 30, 2025 | 66.78 | 67.53 | 65.72 | 66.37 | 66.37 | -0.51% | 40,903,139 |
| Jul 29, 2025 | 67.61 | 67.67 | 66.37 | 66.71 | 66.71 | -0.58% | 38,407,325 |
| Jul 28, 2025 | 67.41 | 67.74 | 66.70 | 67.10 | 67.10 | 1.12% | 38,748,000 |
| Jul 25, 2025 | 66.09 | 66.57 | 65.35 | 66.36 | 66.36 | -1.92% | 53,995,727 |
| Jul 24, 2025 | 67.50 | 67.98 | 66.97 | 67.66 | 67.66 | 0.55% | 33,249,929 |
| Jul 23, 2025 | 67.11 | 67.51 | 66.66 | 67.29 | 67.29 | -0.78% | 34,878,700 |
| Jul 22, 2025 | 67.77 | 68.39 | 66.79 | 67.82 | 67.82 | 2.25% | 45,383,901 |
| Jul 21, 2025 | 67.21 | 67.81 | 66.23 | 66.33 | 66.33 | -0.52% | 47,080,800 |
| Jul 18, 2025 | 67.54 | 67.84 | 66.55 | 66.68 | 66.68 | -1.43% | 51,010,400 |