(IBIT)
undefined: IBIT
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.61 | 70.53 | 68.22 | 69.81 | 69.81 | 1.51% | 82,552,908 |
| Oct 2, 2025 | 67.76 | 68.84 | 67.37 | 68.77 | 68.77 | 3.04% | 62,252,241 |
| Oct 1, 2025 | 66.30 | 67.23 | 66.15 | 66.74 | 66.74 | 2.68% | 57,783,320 |
| Sep 30, 2025 | 64.40 | 65.11 | 64.10 | 65.00 | 65.00 | 0.05% | 38,099,900 |
| Sep 29, 2025 | 63.72 | 65.04 | 63.65 | 64.97 | 64.97 | 4.89% | 51,102,325 |
| Sep 26, 2025 | 62.01 | 62.65 | 61.67 | 61.94 | 61.94 | -0.26% | 48,826,041 |
| Sep 25, 2025 | 63.38 | 63.43 | 61.58 | 62.10 | 62.10 | -3.60% | 63,817,400 |
| Sep 24, 2025 | 64.20 | 64.78 | 64.07 | 64.42 | 64.42 | 1.59% | 30,977,600 |
| Sep 23, 2025 | 64.16 | 64.39 | 63.33 | 63.41 | 63.41 | -0.38% | 40,145,000 |
| Sep 22, 2025 | 64.18 | 64.46 | 63.58 | 63.65 | 63.65 | -2.63% | 42,504,100 |
| Sep 19, 2025 | 66.01 | 66.20 | 65.34 | 65.37 | 65.37 | -2.07% | 32,989,400 |
| Sep 18, 2025 | 66.73 | 67.04 | 66.48 | 66.75 | 66.75 | 1.64% | 38,481,200 |
| Sep 17, 2025 | 66.03 | 66.19 | 65.10 | 65.67 | 65.67 | -1.05% | 46,293,700 |
| Sep 16, 2025 | 65.57 | 66.47 | 65.14 | 66.37 | 66.37 | 1.33% | 33,920,600 |
| Sep 15, 2025 | 65.36 | 65.66 | 64.93 | 65.50 | 65.50 | -1.33% | 34,018,400 |
| Sep 12, 2025 | 65.32 | 66.45 | 65.22 | 66.38 | 66.38 | 2.08% | 48,551,141 |
| Sep 11, 2025 | 64.63 | 65.21 | 64.58 | 65.03 | 65.03 | 0.77% | 34,658,200 |
| Sep 10, 2025 | 64.60 | 65.03 | 64.27 | 64.53 | 64.53 | 2.07% | 45,183,000 |
| Sep 9, 2025 | 64.10 | 64.19 | 62.87 | 63.22 | 63.22 | -0.75% | 36,145,445 |
| Sep 8, 2025 | 63.76 | 64.19 | 63.53 | 63.70 | 63.70 | 0.44% | 37,129,800 |
Page 1 of 22