Get the Stockscreener App
53.34
2.65%
-1.45
After Hours:
53.78
0.44
+0.82%
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History
The historical daily chart and data for Ishares Bitcoin Trust Beneficial Interest stock (IBIT), show that the latest closing stock price as of January 08, 2025, is $53.34.
- Ishares Bitcoin Trust Beneficial Interest all-time high stock price is $61.75, occurred on December 17, 2024.
- The lowest Ishares Bitcoin Trust Beneficial Interest stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust Beneficial Interest's stock price has risen over 142.23% to $53.34 now.
- The 52-week high stock price for IBIT is $61.75, representing a 15.77% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for IBIT is $22.02, indicating a -58.72% decrease from the current share price, occurred on January 23, 2024.
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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $54.61 | $52.51 | $2.10 | 46,476,176.0 | -2.65% |
| Jan 07, 2025 | $57.38 | $54.58 | $2.80 | 56,634,869.0 | -5.81% |
| Jan 06, 2025 | $58.45 | $56.24 | $2.21 | 47,008,772.0 | +3.95% |
| Jan 03, 2025 | $56.41 | $54.97 | $1.44 | 32,311,176.0 | +1.07% |
| Jan 02, 2025 | $55.73 | $54.59 | $1.14 | 40,695,616.0 | +4.37% |
| Dec 31, 2024 | $54.73 | $52.90 | $1.83 | 29,920,504.0 | -0.93% |
| Dec 30, 2024 | $53.94 | $51.77 | $2.17 | 38,800,302.0 | -0.24% |
| Dec 27, 2024 | $54.82 | $52.96 | $1.86 | 35,730,206.0 | -1.14% |
| Dec 26, 2024 | $54.96 | $54.06 | $0.90 | 26,438,295.0 | -3.43% |
| Dec 24, 2024 | $56.41 | $54.88 | $1.53 | 27,692,703.0 | +6.36% |
| Dec 23, 2024 | $54.34 | $52.50 | $1.84 | 43,676,526.0 | -3.54% |
| Dec 20, 2024 | $55.66 | $53.93 | $1.73 | 54,594,608.0 | +0.16% |
| Dec 19, 2024 | $58.48 | $54.28 | $4.20 | 78,832,002.0 | -4.30% |
| Dec 18, 2024 | $59.78 | $56.82 | $2.96 | 68,456,418.0 | -5.85% |
| Dec 17, 2024 | $61.75 | $60.15 | $1.60 | 49,093,148.0 | +0.85% |
| Dec 16, 2024 | $61.47 | $59.38 | $2.09 | 62,823,429.0 | +3.99% |
| Dec 13, 2024 | $58.09 | $56.73 | $1.36 | 36,391,497.0 | +1.74% |
| Dec 12, 2024 | $58.45 | $56.47 | $1.98 | 38,430,242.0 | -1.39% |
| Dec 11, 2024 | $57.98 | $56.04 | $1.94 | 48,389,789.0 | +5.14% |
| Dec 10, 2024 | $56.00 | $53.62 | $2.38 | 48,365,596.0 | +0.31% |
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust Beneficial Interest 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 Beneficial Interest stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $58.45 | $52.51 | $5.95 | 269,181,226.0 | +0.55% |
Ishares Bitcoin Trust Beneficial Interest 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% |
0.09%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):