Get the Stockscreener App
46.19
0.19%
-0.09
After Hours:
46.17
-0.02
-0.04%
Ishares Bitcoin Trust Etf Stock (IBIT) Price History
The historical daily chart and data for Ishares Bitcoin Trust Etf stock (IBIT), show that the latest closing stock price as of May 06, 2026, is $46.19.
- Ishares Bitcoin Trust Etf all-time high stock price is $71.82, occurred on October 06, 2025.
- The lowest Ishares Bitcoin Trust Etf stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust Etf's stock price has risen over 109.76% to $46.19 now.
- The 52-week high stock price for IBIT is $71.82, representing a 55.49% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for IBIT is $35.30, indicating a -23.58% decrease from the current share price, occurred on February 05, 2026.
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 |
|---|---|---|---|---|---|
| May 06, 2026 | $46.51 | $45.96 | $0.5489 | 35,599,009.0 | -0.19% |
| May 05, 2026 | $46.33 | $45.88 | $0.45 | 42,843,837.0 | +1.94% |
| May 04, 2026 | $45.79 | $44.47 | $1.32 | 62,582,484.0 | +2.09% |
| May 01, 2026 | $44.79 | $44.24 | $0.545 | 45,841,090.0 | +2.65% |
| Apr 30, 2026 | $43.47 | $43.10 | $0.365 | 22,850,477.0 | +1.33% |
| Apr 29, 2026 | $43.59 | $42.44 | $1.15 | 33,607,476.0 | -1.20% |
| Apr 28, 2026 | $43.32 | $42.85 | $0.47 | 23,366,403.0 | -0.67% |
| Apr 27, 2026 | $44.37 | $43.33 | $1.04 | 31,279,804.0 | -1.04% |
| Apr 24, 2026 | $44.41 | $43.85 | $0.56 | 28,128,206.0 | -0.07% |
| Apr 23, 2026 | $44.61 | $43.62 | $0.99 | 39,831,359.0 | -1.56% |
| Apr 22, 2026 | $45.08 | $44.38 | $0.695 | 50,943,930.0 | +5.27% |
| Apr 21, 2026 | $43.42 | $42.40 | $1.02 | 30,404,234.0 | -1.71% |
| Apr 20, 2026 | $43.38 | $42.34 | $1.03 | 37,261,700.0 | -1.57% |
| Apr 17, 2026 | $44.46 | $43.22 | $1.24 | 79,916,145.0 | +2.83% |
| Apr 16, 2026 | $42.77 | $41.52 | $1.26 | 36,762,046.0 | +0.40% |
| Apr 15, 2026 | $42.70 | $41.72 | $0.975 | 34,636,031.0 | +1.02% |
| Apr 14, 2026 | $43.19 | $41.87 | $1.32 | 68,178,039.0 | +1.30% |
| Apr 13, 2026 | $41.67 | $40.14 | $1.54 | 41,497,147.0 | +0.07% |
| Apr 10, 2026 | $41.59 | $40.77 | $0.825 | 34,195,618.0 | +1.59% |
| Apr 09, 2026 | $41.15 | $39.96 | $1.19 | 32,315,281.0 | +1.21% |
| Apr 08, 2026 | $41.15 | $40.04 | $1.11 | 61,338,559.0 | +3.38% |
| Apr 07, 2026 | $39.16 | $38.37 | $0.79 | 26,300,527.0 | -1.06% |
Ishares Bitcoin Trust Etf Stock (IBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust Etf 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 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bitcoin Trust Etf Stock (IBIT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.51 | $44.24 | $2.27 | 222,465,429.0 | +6.63% |
| Apr, 2026 | $45.08 | $37.23 | $7.84 | 820,635,385.0 | +12.75% |
| Mar, 2026 | $42.50 | $37.13 | $5.37 | 1,325,183,105.0 | +3.31% |
| Feb, 2026 | $45.01 | $35.30 | $9.71 | 1,604,773,664.0 | -21.69% |
| Jan, 2026 | $55.60 | $46.37 | $9.23 | 1,168,844,068.0 | -4.35% |
Ishares Bitcoin Trust Etf Stock (IBIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.72 | $47.55 | $6.17 | 1,132,338,879.0 | -3.34% |
| 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 Etf 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):