Get the Stockscreener App
42.38
1.59%
-0.615
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 27, 2026, is $42.38.
- 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 92.44% to $42.38 now.
- The 52-week high stock price for IBIT is $71.82, representing a 69.49% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for IBIT is $35.30, indicating a -16.70% 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 27, 2026 | $42.59 | $42.27 | $0.315 | 14,083,018.0 | -1.51% |
| May 26, 2026 | $44.24 | $42.84 | $1.41 | 83,698,122.0 | +0.07% |
| May 22, 2026 | $43.79 | $42.81 | $0.98 | 29,578,945.0 | -2.36% |
| May 21, 2026 | $44.22 | $43.40 | $0.815 | 25,513,352.0 | +0.02% |
| May 20, 2026 | $44.08 | $43.51 | $0.5699 | 21,699,765.0 | +1.13% |
| May 19, 2026 | $43.63 | $43.08 | $0.555 | 25,244,092.0 | -0.07% |
| May 18, 2026 | $43.76 | $43.02 | $0.735 | 55,778,808.0 | -2.88% |
| May 15, 2026 | $45.33 | $44.50 | $0.83 | 39,663,260.0 | -2.92% |
| May 14, 2026 | $46.52 | $45.07 | $1.45 | 44,476,074.0 | +2.33% |
| May 13, 2026 | $45.44 | $44.58 | $0.855 | 32,140,535.0 | -1.48% |
| May 12, 2026 | $45.83 | $45.20 | $0.6257 | 27,137,185.0 | -1.44% |
| May 11, 2026 | $46.56 | $45.55 | $1.01 | 30,905,286.0 | +2.24% |
| May 08, 2026 | $45.58 | $45.03 | $0.55 | 24,313,118.0 | +0.11% |
| May 07, 2026 | $45.88 | $45.02 | $0.86 | 31,523,950.0 | -1.71% |
| 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% |
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 | $46.56 | $42.27 | $4.29 | 672,621,930.0 | -2.26% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):