Get the Stockscreener App
57.88
1.33%
-0.78
After Hours:
58.43
0.55
+0.95%
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 May 12, 2025, is $57.88.
- 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 162.85% to $57.88 now.
- The 52-week high stock price for IBIT is $61.75, representing a 6.69% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for IBIT is $28.23, indicating a -51.23% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $59.48 | $57.23 | $2.25 | 43,749,668.0 | -1.33% |
| May 09, 2025 | $59.01 | $58.16 | $0.8519 | 36,210,545.0 | +1.80% |
| May 08, 2025 | $57.84 | $56.31 | $1.52 | 54,040,892.0 | +5.38% |
| May 07, 2025 | $55.45 | $54.45 | $1.00 | 29,356,828.0 | +1.32% |
| May 06, 2025 | $54.11 | $53.02 | $1.09 | 19,241,152.0 | +0.63% |
| May 05, 2025 | $53.97 | $53.18 | $0.79 | 24,488,437.0 | -2.83% |
| May 02, 2025 | $55.74 | $54.97 | $0.7677 | 43,243,662.0 | +0.44% |
| May 01, 2025 | $55.51 | $54.52 | $0.985 | 52,476,022.0 | +2.69% |
| Apr 30, 2025 | $53.77 | $52.76 | $1.01 | 33,783,152.0 | -1.31% |
| Apr 29, 2025 | $54.32 | $53.76 | $0.565 | 30,498,271.0 | +0.63% |
| Apr 28, 2025 | $54.17 | $53.12 | $1.05 | 33,855,712.0 | -0.72% |
| Apr 25, 2025 | $54.58 | $53.48 | $1.10 | 47,923,323.0 | +1.90% |
| Apr 24, 2025 | $53.31 | $52.65 | $0.66 | 27,908,683.0 | +0.11% |
| Apr 23, 2025 | $53.84 | $52.27 | $1.57 | 60,646,643.0 | +2.15% |
| Apr 22, 2025 | $52.27 | $50.88 | $1.39 | 81,277,319.0 | +4.75% |
| Apr 21, 2025 | $50.42 | $49.09 | $1.33 | 56,892,902.0 | +3.03% |
| Apr 17, 2025 | $48.65 | $47.62 | $1.03 | 23,637,123.0 | +0.63% |
| Apr 16, 2025 | $48.64 | $47.35 | $1.29 | 27,115,647.0 | +0.46% |
| Apr 15, 2025 | $49.19 | $47.68 | $1.51 | 23,635,141.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $59.48 | $53.02 | $6.46 | 346,556,874.0 | +8.17% |
| 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 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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):