The highest closing price for IBIT last month was $60.42, on January 21. It was up 5.1% for the month. The latest price is $57.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $59.61 | $60.40 | $57.65 | $57.71 | 41,738,300 |
January 30 2025 | $59.73 | $60.67 | $59.60 | $59.72 | 33,479,300 |
January 29 2025 | $58.12 | $59.67 | $57.66 | $59.34 | 38,059,400 |
January 28 2025 | $58.34 | $59.06 | $57.55 | $57.58 | 30,257,000 |
January 27 2025 | $57.32 | $58.20 | $56.15 | $57.67 | 61,243,100 |
January 24 2025 | $59.92 | $61.06 | $59.56 | $59.70 | 46,082,300 |
January 23 2025 | $58.23 | $60.82 | $58.16 | $58.79 | 118,197,600 |
January 22 2025 | $59.55 | $59.86 | $58.76 | $59.38 | 37,667,900 |
January 21 2025 | $59.87 | $61.08 | $58.41 | $60.42 | 63,410,700 |
January 17 2025 | $58.52 | $60.41 | $58.26 | $59.62 | 70,766,100 |
January 16 2025 | $56.53 | $57.29 | $55.30 | $57.09 | 35,548,000 |
January 15 2025 | $56.14 | $57.35 | $53.97 | $56.64 | 42,124,700 |
January 14 2025 | $55.04 | $55.33 | $54.18 | $54.83 | 30,772,800 |
January 13 2025 | $51.65 | $53.33 | $50.69 | $53.22 | 44,866,500 |
January 10 2025 | $53.70 | $54.55 | $52.39 | $53.84 | 43,996,100 |
January 08 2025 | $54.27 | $54.61 | $52.51 | $53.34 | 47,071,000 |
January 07 2025 | $57.31 | $57.38 | $54.58 | $54.79 | 57,081,800 |
January 06 2025 | $56.37 | $58.46 | $56.24 | $58.17 | 47,318,400 |
January 03 2025 | $55.23 | $56.41 | $54.97 | $55.96 | 32,839,500 |
January 02 2025 | $54.90 | $55.73 | $54.59 | $55.37 | 41,029,200 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
