Get the Stockscreener App
59.46
0.88%
-0.53
After Hours:
58.94
-0.52
-0.87%
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 30, 2025, is $59.46.
- Ishares Bitcoin Trust Beneficial Interest all-time high stock price is $63.70, occurred on May 22, 2025.
- 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 170.03% to $59.46 now.
- The 52-week high stock price for IBIT is $63.70, representing a 7.13% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for IBIT is $28.23, indicating a -52.52% 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 30, 2025 | $60.26 | $58.85 | $1.41 | 45,070,056.0 | -0.88% |
| May 29, 2025 | $61.61 | $59.90 | $1.71 | 69,904,269.0 | -1.32% |
| May 28, 2025 | $62.02 | $60.76 | $1.27 | 43,114,069.0 | -2.74% |
| May 27, 2025 | $63.04 | $61.83 | $1.21 | 48,950,918.0 | +1.08% |
| May 23, 2025 | $62.60 | $61.43 | $1.17 | 61,188,746.0 | -2.21% |
| May 22, 2025 | $63.70 | $62.81 | $0.89 | 66,037,908.0 | +2.33% |
| May 21, 2025 | $62.53 | $60.33 | $2.20 | 97,336,104.0 | +1.44% |
| May 20, 2025 | $61.05 | $59.20 | $1.85 | 48,826,045.0 | +1.53% |
| May 19, 2025 | $60.06 | $58.21 | $1.85 | 50,038,605.0 | +1.33% |
| May 16, 2025 | $59.50 | $58.77 | $0.73 | 36,899,595.0 | +0.90% |
| May 15, 2025 | $59.26 | $57.62 | $1.64 | 33,059,580.0 | -0.12% |
| May 14, 2025 | $59.35 | $58.32 | $1.03 | 38,200,437.0 | -1.48% |
| May 13, 2025 | $59.75 | $58.46 | $1.29 | 37,850,040.0 | +3.01% |
| 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% |
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 | $63.70 | $53.02 | $10.68 | 1,024,353,634.0 | +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 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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):