The highest closing price for IBIT last month was $41.33, on October 29. It was up 10.3% for the month. The latest price is $56.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $40.98 | $41.01 | $39.73 | $39.78 | 48,039,800 |
October 30 2024 | $40.88 | $41.28 | $40.62 | $40.88 | 32,004,700 |
October 29 2024 | $40.56 | $41.96 | $40.36 | $41.33 | 81,566,300 |
October 28 2024 | $39.25 | $39.84 | $38.95 | $39.67 | 54,652,300 |
October 25 2024 | $38.72 | $39.20 | $37.47 | $38.01 | 51,745,600 |
October 24 2024 | $38.47 | $38.92 | $38.30 | $38.87 | 27,015,528 |
October 23 2024 | $37.86 | $38.08 | $37.09 | $37.81 | 25,771,162 |
October 22 2024 | $38.18 | $38.55 | $37.89 | $38.41 | 23,972,900 |
October 21 2024 | $38.64 | $38.67 | $38.02 | $38.57 | 28,773,400 |
October 18 2024 | $38.61 | $39.37 | $38.56 | $39.07 | 39,820,500 |
October 17 2024 | $38.16 | $38.54 | $37.94 | $38.05 | 19,655,500 |
October 16 2024 | $38.66 | $38.93 | $38.24 | $38.58 | 26,627,479 |
October 15 2024 | $37.53 | $38.75 | $36.88 | $38.17 | 53,538,980 |
October 14 2024 | $36.87 | $37.82 | $36.82 | $37.57 | 44,553,141 |
October 11 2024 | $34.94 | $36.15 | $34.94 | $35.94 | 33,399,400 |
October 10 2024 | $34.76 | $34.76 | $33.47 | $33.95 | 25,996,500 |
October 09 2024 | $35.21 | $35.50 | $34.56 | $34.68 | 18,244,000 |
October 08 2024 | $35.63 | $35.99 | $35.16 | $35.40 | 25,203,200 |
October 07 2024 | $35.91 | $36.73 | $35.69 | $36.06 | 21,124,100 |
October 04 2024 | $35.04 | $35.60 | $34.58 | $35.52 | 22,625,700 |
October 03 2024 | $34.40 | $34.75 | $34.06 | $34.72 | 18,482,500 |
October 02 2024 | $34.63 | $35.51 | $34.14 | $34.24 | 29,353,600 |
October 01 2024 | $36.07 | $36.10 | $34.69 | $35.13 | 43,920,500 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
