iShares Bitcoin Trust (IBIT) Historical Stock Data
51.20 ↓0.90 (-1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIT is down -0.38% a day on average. There have been 12 days where iShares Bitcoin Trust closed green and 18 days where IBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 52.31 | 51.20 | ↓$1.11 (-2.12%) | 50.76 | 52.62 | 47.13M |
| 2025-12-11 | 51.15 | 52.10 | ↑$0.95 (1.86%) | 50.65 | 52.12 | 48.79M |
| 2025-12-10 | 52.19 | 52.49 | ↑$0.31 (0.58%) | 51.96 | 53.66 | 55.33M |
| 2025-12-09 | 51.22 | 52.85 | ↑$1.63 (3.18%) | 51.06 | 53.72 | 55.52M |
| 2025-12-08 | 51.84 | 51.52 | ↓$0.31 (-0.61%) | 50.83 | 52.07 | 42.44M |
| 2025-12-05 | 51.36 | 50.69 | ↓$0.67 (-1.30%) | 50.04 | 51.94 | 55.19M |
| 2025-12-04 | 52.67 | 52.51 | ↓$0.16 (-0.29%) | 51.58 | 52.93 | 40.28M |
| 2025-12-03 | 52.55 | 52.74 | ↑$0.19 (0.36%) | 52.08 | 53.18 | 51.53M |
| 2025-12-02 | 50.34 | 51.67 | ↑$1.34 (2.65%) | 50.15 | 52.39 | 72.73M |
| 2025-12-01 | 48.94 | 48.50 | ↓$0.44 (-0.90%) | 47.55 | 49.21 | 88.39M |
| 2025-11-28 | 52.82 | 51.55 | ↓$1.27 (-2.40%) | 51.23 | 52.85 | 24.98M |
| 2025-11-26 | 49.55 | 51.03 | ↑$1.49 (3.00%) | 49.17 | 51.33 | 65.33M |
| 2025-11-25 | 49.48 | 49.56 | ↑$0.09 (0.17%) | 48.84 | 50.00 | 64.99M |
| 2025-11-24 | 48.73 | 50.57 | ↑$1.84 (3.78%) | 48.33 | 50.66 | 81.73M |
| 2025-11-21 | 47.49 | 47.97 | ↑$0.48 (1.02%) | 46.68 | 48.57 | 166.96M |
| 2025-11-20 | 51.87 | 48.96 | ↓$2.91 (-5.60%) | 48.74 | 51.97 | 120.02M |
| 2025-11-19 | 51.70 | 50.73 | ↓$0.97 (-1.88%) | 50.20 | 52.43 | 92.82M |
| 2025-11-18 | 52.03 | 52.66 | ↑$0.63 (1.21%) | 51.60 | 53.24 | 74.90M |
| 2025-11-17 | 53.39 | 52.10 | ↓$1.29 (-2.41%) | 51.70 | 54.45 | 90.37M |
| 2025-11-14 | 54.09 | 53.48 | ↓$0.61 (-1.13%) | 53.38 | 55.29 | 92.26M |
| 2025-11-13 | 58.13 | 55.59 | ↓$2.54 (-4.37%) | 55.48 | 58.70 | 75.75M |
| 2025-11-12 | 59.47 | 57.59 | ↓$1.88 (-3.16%) | 57.17 | 59.56 | 41.17M |
| 2025-11-11 | 59.32 | 58.35 | ↓$0.97 (-1.64%) | 58.25 | 59.41 | 32.15M |
| 2025-11-10 | 60.30 | 60.19 | ↓$0.11 (-0.18%) | 59.40 | 60.36 | 49.98M |
| 2025-11-07 | 56.88 | 58.88 | ↑$2.00 (3.52%) | 56.39 | 58.96 | 63.29M |
| 2025-11-06 | 58.40 | 57.26 | ↓$1.14 (-1.95%) | 56.90 | 58.41 | 53.62M |
| 2025-11-05 | 58.26 | 58.92 | ↑$0.66 (1.13%) | 57.96 | 59.39 | 51.21M |
| 2025-11-04 | 58.88 | 57.18 | ↓$1.70 (-2.89%) | 56.49 | 59.49 | 103.82M |
| 2025-11-03 | 61.02 | 60.53 | ↓$0.48 (-0.79%) | 59.75 | 61.39 | 51.03M |
| 2025-10-31 | 62.36 | 62.30 | ↓$0.06 (-0.10%) | 61.62 | 63.03 | 46.73M |
Create an account or log in to view more rows.
$IBIT It’s that TIME!! To Double down!
$IBIT this is my only green stonk!
I really like this stonk.
$IBIT shorters eat my shit
$IBIT This is just getting warmed up.
$IBIT bag holders for life club
$IBIT a comeback is always more fun than an all out win!!!!
$IBIT tomorrow will be an explosion day
I believe it!
$IBIT buy the fear
$IBIT called it
$IBIT I actually want the market pullback 5% is pretty crazy how this market keep going and going