IBIT Price: 45.96

iShares Bitcoin Trust ETF (IBIT)

45.96 -0.10 (-0.22%) USD | NASDAQ | Oct 23, 16:00

45.90 -0.06 (-0.13%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	46.18	46.40	45.82	45.96	23.41M
Oct 22, 2026	46.28	46.40	45.71	46.06	43.34M
Oct 21, 2026	47.35	48.07	47.08	47.84	50.84M
Oct 20, 2026	46.02	47.19	45.94	46.71	32.62M
Oct 19, 2026	46.63	46.67	46.21	46.30	38.02M
Oct 16, 2026	46.37	46.66	45.68	46.15	45.51M
Oct 15, 2026	45.35	46.75	45.11	46.59	38.99M
Oct 14, 2026	46.72	47.01	46.05	46.24	40.76M
Oct 13, 2026	47.15	47.44	46.90	47.13	28.16M
Oct 12, 2026	46.68	47.01	46.52	46.86	21.49M
Oct 09, 2026	46.93	47.16	46.53	46.55	23.68M
Oct 08, 2026	46.57	46.84	45.44	46.26	56.42M
Oct 07, 2026	47.12	47.35	46.80	47.21	46.28M
Oct 06, 2026	48.69	49.10	48.34	48.49	30.37M
Oct 05, 2026	48.74	49.12	48.10	48.56	35.57M
Oct 02, 2026	49.04	49.39	47.48	47.73	48.70M
Oct 01, 2026	47.24	48.28	47.22	47.96	31.20M
Sep 30, 2026	48.23	48.46	47.17	47.34	36.07M
Sep 29, 2026	47.76	47.83	46.90	47.33	26.74M
Sep 28, 2026	47.31	47.78	46.71	47.21	35.30M
Sep 25, 2026	47.60	47.76	47.05	47.57	37.63M
Sep 24, 2026	47.41	48.10	47.20	47.81	38.15M
Sep 23, 2026	48.45	48.68	47.29	47.88	46.91M
Sep 22, 2026	48.52	49.12	48.38	48.83	44.54M
Sep 21, 2026	48.08	49.22	47.99	49.01	76.45M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks