Get the Stockscreener App
49.38
0.46%
-0.23
After Hours:
49.40
0.02
+0.04%
Ishares Bitcoin Trust Stock (IBIT) Price History
The historical daily chart and data for Ishares Bitcoin Trust stock (IBIT), show that the latest closing stock price as of December 29, 2025, is $49.38.
- Ishares Bitcoin Trust all-time high stock price is $71.82, occurred on October 06, 2025.
- The lowest Ishares Bitcoin Trust stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust's stock price has risen over 124.25% to $49.38 now.
- The 52-week high stock price for IBIT is $71.82, representing a 45.44% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for IBIT is $42.98, indicating a -12.96% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about IBIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 29, 2025 | $49.99 | $49.30 | $0.685 | 31,976,099.0 | -0.46% |
| Dec 26, 2025 | $50.50 | $49.07 | $1.43 | 38,069,275.0 | +0.30% |
| Dec 24, 2025 | $49.70 | $48.96 | $0.74 | 22,747,503.0 | -0.38% |
| Dec 23, 2025 | $50.09 | $49.07 | $1.02 | 43,418,488.0 | -0.88% |
| Dec 22, 2025 | $51.29 | $49.82 | $1.47 | 49,621,761.0 | +0.36% |
| Dec 19, 2025 | $50.71 | $49.22 | $1.49 | 61,950,194.0 | +4.07% |
| Dec 18, 2025 | $50.69 | $47.87 | $2.82 | 70,905,427.0 | -1.54% |
| Dec 17, 2025 | $51.27 | $48.36 | $2.91 | 78,813,046.0 | -2.01% |
| Dec 16, 2025 | $50.02 | $49.23 | $0.79 | 55,696,503.0 | +2.16% |
| Dec 15, 2025 | $51.00 | $48.28 | $2.72 | 72,442,302.0 | -4.96% |
| Dec 12, 2025 | $52.62 | $50.76 | $1.86 | 47,064,290.0 | -1.73% |
| Dec 11, 2025 | $52.12 | $50.65 | $1.47 | 51,680,595.0 | -0.74% |
| Dec 10, 2025 | $53.66 | $51.95 | $1.70 | 55,589,466.0 | -0.68% |
| Dec 09, 2025 | $53.72 | $51.06 | $2.66 | 55,500,658.0 | +2.58% |
| Dec 08, 2025 | $52.06 | $50.83 | $1.23 | 42,822,841.0 | +1.64% |
| Dec 05, 2025 | $51.94 | $50.03 | $1.90 | 55,244,694.0 | -3.47% |
| Dec 04, 2025 | $52.93 | $51.58 | $1.35 | 38,473,961.0 | -0.44% |
| Dec 03, 2025 | $53.18 | $52.08 | $1.10 | 56,150,283.0 | +2.07% |
| Dec 02, 2025 | $52.39 | $50.15 | $2.24 | 72,207,814.0 | +6.54% |
Ishares Bitcoin Trust Stock (IBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bitcoin Trust Stock (IBIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.72 | $47.55 | $6.17 | 1,120,691,642.0 | -4.21% |
| Nov, 2025 | $61.39 | $46.68 | $14.71 | 1,424,063,707.0 | -17.26% |
| Oct, 2025 | $71.82 | $59.31 | $12.51 | 1,490,487,671.0 | -4.15% |
| Sep, 2025 | $67.04 | $61.58 | $5.46 | 857,073,224.0 | +5.79% |
| Aug, 2025 | $69.89 | $61.31 | $8.58 | 906,570,704.0 | -7.36% |
| Jul, 2025 | $69.97 | $59.83 | $10.14 | 1,055,983,743.0 | +8.35% |
| Jun, 2025 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| May, 2025 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| Apr, 2025 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| Mar, 2025 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| Feb, 2025 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| Jan, 2025 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Stock (IBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| Nov, 2024 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +38.79% |
| Oct, 2024 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| Sep, 2024 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| Aug, 2024 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| Jul, 2024 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| Jun, 2024 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| May, 2024 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| Apr, 2024 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| Mar, 2024 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| Feb, 2024 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| Jan, 2024 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):