The highest closing price for IBIT last month was $51.44, on March 5. It was down 11.6% for the month. The latest price is $49.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $46.88 | $47.69 | $46.34 | $46.81 | 23,901,500 |
March 28 2025 | $48.47 | $48.64 | $47.43 | $47.56 | 37,543,500 |
March 27 2025 | $49.08 | $49.81 | $48.80 | $49.44 | 33,004,000 |
March 26 2025 | $49.75 | $50.02 | $48.77 | $49.18 | 28,741,800 |
March 25 2025 | $49.86 | $50.25 | $49.50 | $50.14 | 21,846,300 |
March 24 2025 | $49.64 | $50.50 | $49.59 | $50.18 | 29,833,300 |
March 21 2025 | $47.56 | $47.99 | $47.25 | $47.70 | 18,141,500 |
March 20 2025 | $48.39 | $49.23 | $47.49 | $47.85 | 30,509,100 |
March 19 2025 | $47.74 | $48.94 | $47.54 | $48.61 | 40,812,800 |
March 18 2025 | $46.83 | $46.92 | $46.09 | $46.81 | 33,645,500 |
March 17 2025 | $47.16 | $48.24 | $46.87 | $48.06 | 28,998,300 |
March 14 2025 | $47.39 | $48.56 | $46.99 | $48.14 | 43,770,200 |
March 13 2025 | $47.13 | $47.28 | $45.38 | $45.52 | 42,870,400 |
March 12 2025 | $47.38 | $47.65 | $45.80 | $47.15 | 32,196,200 |
March 11 2025 | $46.30 | $47.55 | $44.89 | $47.24 | 48,562,700 |
March 10 2025 | $46.99 | $47.12 | $43.95 | $44.91 | 85,278,800 |
March 07 2025 | $50.67 | $51.82 | $49.13 | $49.43 | 59,351,100 |
March 06 2025 | $51.16 | $52.02 | $49.88 | $50.64 | 50,275,000 |
March 05 2025 | $51.01 | $51.50 | $49.76 | $51.44 | 49,050,700 |
March 04 2025 | $47.03 | $50.56 | $46.28 | $49.39 | 72,360,100 |
March 03 2025 | $52.97 | $53.04 | $48.36 | $48.90 | 92,274,100 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
